Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.59 14.70 14.56 14.70 3,096,791 +0.17(+1.15%)
Aug 30, 2004 14.59 14.59 14.49 14.53 238,509 -0.10(-0.67%)
Aug 27, 2004 14.62 14.66 14.58 14.63 31,448 -0.02(-0.10%)
Aug 26, 2004 14.65 14.66 14.57 14.64 22,859 -0.01(-0.05%)
Aug 25, 2004 14.53 14.65 14.53 14.65 56,423 +0.03(+0.21%)
Aug 24, 2004 14.55 14.63 14.52 14.62 72,015 +0.10(+0.68%)
Aug 23, 2004 14.55 14.62 14.55 14.52 216,574 -0.06(-0.41%)
Aug 20, 2004 14.51 14.61 14.47 14.58 162,265 +0.08(+0.52%)
Aug 19, 2004 14.42 14.55 14.42 14.51 78,357 +0.04(+0.26%)
Aug 18, 2004 14.39 14.47 14.36 14.47 94,346 +0.08(+0.58%)
Aug 17, 2004 14.27 14.47 14.27 14.39 476,490 +0.18(+1.28%)
Aug 16, 2004 13.93 14.27 13.93 14.20 1,634,814 +0.17(+1.19%)
Aug 13, 2004 13.92 14.04 13.92 14.04 347,655 +0.12(+0.87%)
Aug 12, 2004 13.95 13.96 13.89 13.92 100,953 -0.02(-0.16%)
Aug 11, 2004 13.97 13.98 13.92 13.94 19,556 -0.14(-0.97%)
Aug 10, 2004 14.00 14.11 14.00 14.08 15,592 +0.14(+0.98%)
Aug 09, 2004 14.03 14.08 13.94 13.94 27,220 -0.07(-0.49%)
Aug 06, 2004 14.23 14.23 14.00 14.01 1,970,049 -0.34(-2.37%)
Aug 05, 2004 14.22 14.36 14.22 14.35 487,986 +0.13(+0.90%)
Aug 04, 2004 14.49 14.49 14.17 14.22 1,147,224 -0.27(-1.88%)
Aug 03, 2004 14.53 14.59 14.45 14.49 148,523 +0.04(+0.26%)
Aug 02, 2004 14.24 14.52 14.24 14.45 606,382 +0.05(+0.32%)
Jul 30, 2004 14.45 14.45 14.39 14.41 13,874 -0.02(-0.16%)
Jul 29, 2004 14.47 14.51 14.34 14.43 40,302 +0.16(+1.11%)
Jul 28, 2004 14.41 14.41 14.07 14.27 95,535 -0.02(-0.11%)
Jul 27, 2004 14.08 14.33 14.08 14.29 58,405 +0.33(+2.33%)
Jul 26, 2004 14.03 14.13 13.92 13.96 147,598 -0.11(-0.75%)
Jul 23, 2004 14.22 14.22 14.05 14.07 19,556 -0.18(-1.27%)
Jul 22, 2004 14.11 14.25 14.01 14.25 38,452 +0.06(+0.43%)
Jul 21, 2004 14.45 14.48 14.18 14.19 35,280 -0.15(-1.06%)
Jul 20, 2004 14.11 14.39 14.11 14.34 71,222 +0.17(+1.23%)
Jul 19, 2004 14.24 14.40 14.13 14.17 166,890 -0.06(-0.43%)
Jul 16, 2004 14.03 14.28 14.02 14.23 54,440 +0.33(+2.40%)
Jul 15, 2004 14.03 14.07 13.83 13.89 87,739 -0.14(-0.97%)
Jul 14, 2004 14.24 14.26 14.02 14.03 44,927 -0.22(-1.57%)
Jul 13, 2004 14.30 14.44 14.19 14.25 108,221 -0.21(-1.49%)
Jul 12, 2004 14.30 14.49 14.23 14.47 184,993 +0.11(+0.74%)
Jul 09, 2004 14.21 14.42 14.16 14.36 689,629 +0.08(+0.58%)
Jul 08, 2004 14.20 14.42 14.08 14.28 722,928 -0.03(-0.21%)
Jul 07, 2004 14.46 14.63 14.31 14.31 129,627 -0.19(-1.30%)
Jul 06, 2004 14.64 14.76 14.48 14.50 152,619 -0.16(-1.08%)
Jul 02, 2004 14.72 14.84 14.64 14.66 21,802 -0.10(-0.67%)
Jul 01, 2004 14.82 14.86 14.67 14.76 211,289 +0.01(+0.05%)
Jun 30, 2004 14.61 14.75 14.57 14.75 36,338 +0.20(+1.40%)
Jun 29, 2004 14.46 14.61 14.45 14.55 71,222 +0.01(+0.05%)
Jun 28, 2004 14.83 14.83 14.54 14.54 57,612 -0.26(-1.74%)
Jun 25, 2004 14.83 14.92 14.73 14.80 272,469 -0.04(-0.26%)
Jun 24, 2004 14.83 14.97 14.76 14.83 184,464 +0.08(+0.51%)
Jun 23, 2004 14.77 14.87 14.64 14.76 61,576 -0.05(-0.36%)
Jun 22, 2004 15.00 15.00 14.80 14.81 24,049 -0.14(-0.91%)
Jun 21, 2004 15.06 15.13 14.83 14.95 46,644 +0.02(+0.15%)
Jun 18, 2004 14.91 14.95 14.83 14.92 83,907 +0.09(+0.61%)
Jun 17, 2004 14.80 14.84 14.61 14.83 35,016 +0.11(+0.77%)
Jun 16, 2004 14.81 14.81 14.67 14.72 22,595 +0.00(+0.00%)
Jun 15, 2004 14.57 14.99 14.57 14.72 180,632 +0.23(+1.57%)
Jun 14, 2004 14.59 14.69 14.49 14.49 79,282 -0.34(-2.30%)
Jun 10, 2004 14.98 15.01 14.80 14.83 38,452 +0.02(+0.10%)
Jun 09, 2004 15.13 15.13 14.82 14.82 64,879 -0.39(-2.54%)
Jun 08, 2004 15.21 15.30 15.08 15.20 285,022 +0.09(+0.60%)
Jun 07, 2004 14.95 15.21 14.81 15.11 413,064 +0.50(+3.42%)
Jun 04, 2004 14.43 14.75 14.43 14.61 122,227 +0.20(+1.37%)
Jun 03, 2004 14.27 14.55 14.27 14.42 286,740 -0.11(-0.73%)
Jun 02, 2004 14.45 14.60 14.42 14.52 307,221 +0.11(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.