Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,415 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 443,000 +0.01(+0.08%)
Jan 27, 2005 18.04 18.17 17.97 18.11 282,728 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.11 423,615 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.73 549,074 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,147 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.51 326,823 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,471 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.06 973,645 +0.02(+0.12%)
Jan 18, 2005 17.76 18.10 17.76 18.04 566,003 +0.27(+1.52%)
Jan 14, 2005 17.54 17.79 17.44 17.77 473,580 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.32 304,161 -0.03(-0.17%)
Jan 12, 2005 17.24 17.37 17.07 17.35 332,421 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,928 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.35 17.36 191,261 -0.08(-0.46%)
Jan 07, 2005 17.62 17.62 17.35 17.44 473,717 -0.07(-0.38%)
Jan 06, 2005 17.48 17.53 17.07 17.51 548,119 -0.02(-0.12%)
Jan 05, 2005 17.65 17.75 17.43 17.53 439,314 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 937,058 -0.62(-3.36%)
Jan 03, 2005 18.33 18.49 18.26 18.31 579,245 -0.13(-0.72%)
Dec 31, 2004 18.46 18.46 18.31 18.44 278,906 +0.00(+0.00%)
Dec 30, 2004 18.37 18.44 18.31 18.44 168,190 +0.13(+0.72%)
Dec 29, 2004 18.15 18.31 18.12 18.31 232,899 +0.10(+0.52%)
Dec 28, 2004 18.24 18.24 18.12 18.22 244,503 +0.01(+0.04%)
Dec 27, 2004 18.08 18.21 18.08 18.21 306,755 +0.08(+0.44%)
Dec 23, 2004 18.09 18.18 18.06 18.13 216,244 -0.14(-0.76%)
Dec 22, 2004 18.02 18.27 18.02 18.27 694,876 +0.24(+1.34%)
Dec 21, 2004 17.80 18.03 17.78 18.03 278,496 +0.19(+1.07%)
Dec 20, 2004 17.81 17.87 17.76 17.84 127,917 +0.17(+0.95%)
Dec 17, 2004 17.66 17.72 17.59 17.67 123,139 +0.08(+0.46%)
Dec 16, 2004 17.72 17.72 17.52 17.59 442,181 -0.14(-0.79%)
Dec 15, 2004 17.57 17.75 17.57 17.73 417,198 +0.15(+0.83%)
Dec 14, 2004 17.29 17.59 17.24 17.58 207,643 +0.31(+1.78%)
Dec 13, 2004 17.22 17.29 17.13 17.27 174,333 +0.23(+1.33%)
Dec 10, 2004 16.86 17.07 16.86 17.05 84,914 +0.02(+0.13%)
Dec 09, 2004 16.96 17.02 16.73 17.02 998,491 +0.03(+0.17%)
Dec 08, 2004 17.14 17.14 16.87 16.99 211,739 -0.09(-0.51%)
Dec 07, 2004 17.32 17.35 17.03 17.08 276,585 -0.17(-0.98%)
Dec 06, 2004 17.27 17.28 17.16 17.25 293,786 -0.07(-0.38%)
Dec 03, 2004 17.23 17.32 17.16 17.32 516,174 +0.12(+0.68%)
Dec 02, 2004 17.43 17.52 17.16 17.20 148,121 -0.16(-0.93%)
Dec 01, 2004 17.02 17.39 17.02 17.36 507,027 +0.28(+1.63%)
Nov 30, 2004 17.14 17.19 17.07 17.08 421,567 +0.11(+0.65%)
Nov 29, 2004 16.94 17.07 16.85 16.97 520,952 +0.10(+0.56%)
Nov 26, 2004 16.63 16.89 16.63 16.88 167,917 +0.27(+1.63%)
Nov 24, 2004 16.47 16.61 16.47 16.61 100,204 +0.15(+0.93%)
Nov 23, 2004 16.45 16.48 16.37 16.45 103,207 +0.09(+0.54%)
Nov 22, 2004 16.27 16.40 16.26 16.36 133,241 +0.04(+0.22%)
Nov 19, 2004 16.74 16.74 16.33 16.33 662,521 -0.35(-2.11%)
Nov 18, 2004 16.70 16.74 16.65 16.68 112,900 -0.03(-0.18%)
Nov 17, 2004 16.66 16.83 16.58 16.71 992,348 +0.16(+0.97%)
Nov 16, 2004 16.59 16.61 16.47 16.55 233,036 -0.02(-0.13%)
Nov 15, 2004 16.64 16.66 16.50 16.57 123,412 +0.02(+0.13%)
Nov 12, 2004 16.57 16.70 16.54 16.55 548,119 +0.03(+0.18%)
Nov 11, 2004 16.37 16.54 16.32 16.52 584,433 +0.23(+1.39%)
Nov 10, 2004 16.28 16.33 16.19 16.29 106,074 +0.09(+0.54%)
Nov 09, 2004 16.24 16.28 16.06 16.20 158,224 +0.01(+0.05%)
Nov 08, 2004 16.33 16.37 16.17 16.20 67,985 -0.18(-1.07%)
Nov 05, 2004 16.48 16.51 16.28 16.37 308,393 +0.00(+0.00%)
Nov 04, 2004 16.23 16.37 16.09 16.37 1,806,814 +0.11(+0.68%)
Nov 03, 2004 16.30 16.33 16.08 16.26 1,326,680 +0.33(+2.07%)
Nov 02, 2004 15.94 16.12 15.87 15.93 415,014 +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.