Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,329 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 442,941 +0.01(+0.08%)
Jan 27, 2005 18.04 18.18 17.97 18.11 282,691 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.12 423,558 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.74 549,002 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,087 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.52 326,780 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,346 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.07 973,516 +0.02(+0.12%)
Jan 18, 2005 17.77 18.10 17.77 18.04 565,928 +0.27(+1.53%)
Jan 14, 2005 17.55 17.79 17.44 17.77 473,517 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.33 304,121 -0.03(-0.17%)
Jan 12, 2005 17.25 17.37 17.07 17.36 332,376 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,867 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.36 17.36 191,236 -0.08(-0.46%)
Jan 07, 2005 17.63 17.63 17.36 17.44 473,654 -0.07(-0.38%)
Jan 06, 2005 17.49 17.53 17.07 17.51 548,046 -0.02(-0.13%)
Jan 05, 2005 17.66 17.75 17.43 17.53 439,256 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 936,934 -0.62(-3.36%)
Jan 03, 2005 18.34 18.49 18.26 18.32 579,168 -0.13(-0.72%)
Dec 31, 2004 18.46 18.46 18.32 18.45 278,869 +0.00(+0.00%)
Dec 30, 2004 18.37 18.45 18.32 18.45 168,167 +0.13(+0.72%)
Dec 29, 2004 18.15 18.32 18.12 18.32 232,868 +0.10(+0.52%)
Dec 28, 2004 18.24 18.24 18.12 18.22 244,471 +0.01(+0.04%)
Dec 27, 2004 18.08 18.21 18.08 18.21 306,715 +0.08(+0.44%)
Dec 23, 2004 18.10 18.18 18.06 18.13 216,215 -0.14(-0.76%)
Dec 22, 2004 18.02 18.27 18.02 18.27 694,783 +0.24(+1.34%)
Dec 21, 2004 17.80 18.03 17.78 18.03 278,459 +0.19(+1.07%)
Dec 20, 2004 17.81 17.87 17.77 17.84 127,900 +0.17(+0.95%)
Dec 17, 2004 17.66 17.72 17.59 17.67 123,122 +0.08(+0.46%)
Dec 16, 2004 17.72 17.72 17.52 17.59 442,122 -0.14(-0.79%)
Dec 15, 2004 17.57 17.75 17.57 17.73 417,143 +0.15(+0.83%)
Dec 14, 2004 17.29 17.59 17.25 17.58 207,616 +0.31(+1.78%)
Dec 13, 2004 17.22 17.29 17.13 17.27 174,310 +0.23(+1.33%)
Dec 10, 2004 16.86 17.08 16.86 17.05 84,902 +0.02(+0.13%)
Dec 09, 2004 16.96 17.03 16.73 17.03 998,359 +0.03(+0.17%)
Dec 08, 2004 17.14 17.14 16.87 17.00 211,711 -0.09(-0.51%)
Dec 07, 2004 17.33 17.35 17.03 17.08 276,548 -0.17(-0.98%)
Dec 06, 2004 17.27 17.28 17.16 17.25 293,747 -0.07(-0.38%)
Dec 03, 2004 17.23 17.32 17.16 17.32 516,105 +0.12(+0.68%)
Dec 02, 2004 17.44 17.52 17.16 17.20 148,102 -0.16(-0.93%)
Dec 01, 2004 17.03 17.39 17.03 17.36 506,960 +0.28(+1.63%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,511 +0.11(+0.65%)
Nov 29, 2004 16.95 17.07 16.86 16.97 520,883 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,894 +0.27(+1.63%)
Nov 24, 2004 16.47 16.62 16.47 16.61 100,190 +0.15(+0.94%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,193 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.37 133,223 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,433 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,885 -0.03(-0.18%)
Nov 17, 2004 16.67 16.84 16.59 16.71 992,216 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,005 -0.02(-0.13%)
Nov 15, 2004 16.64 16.67 16.50 16.57 123,395 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,046 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,355 +0.23(+1.39%)
Nov 10, 2004 16.29 16.34 16.19 16.29 106,060 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.07 16.21 158,203 +0.01(+0.05%)
Nov 08, 2004 16.34 16.37 16.18 16.20 67,976 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.29 16.37 308,353 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,574 +0.11(+0.68%)
Nov 03, 2004 16.30 16.34 16.08 16.26 1,326,504 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.88 15.93 414,959 +0.07(+0.46%)
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.