Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 20.51 20.55 20.15 20.33 727,288 -0.14(-0.70%)
Feb 25, 2005 20.13 20.47 20.10 20.47 495,386 +0.45(+2.27%)
Feb 24, 2005 19.80 20.07 19.80 20.02 182,218 +0.23(+1.15%)
Feb 23, 2005 19.77 19.87 19.72 19.79 193,846 +0.07(+0.35%)
Feb 22, 2005 19.87 19.90 19.72 19.72 325,192 -0.11(-0.53%)
Feb 18, 2005 19.99 20.01 19.83 19.83 264,144 -0.04(-0.19%)
Feb 17, 2005 19.96 19.98 19.83 19.87 200,585 -0.11(-0.53%)
Feb 16, 2005 19.99 19.99 19.83 19.97 196,621 -0.04(-0.19%)
Feb 15, 2005 19.85 20.01 19.83 20.01 271,544 +0.06(+0.30%)
Feb 14, 2005 20.04 20.13 19.90 19.95 274,451 -0.19(-0.94%)
Feb 11, 2005 20.03 20.17 19.94 20.14 757,020 +0.11(+0.53%)
Feb 10, 2005 19.99 20.07 19.89 20.03 600,171 +0.11(+0.57%)
Feb 09, 2005 19.56 19.93 19.56 19.92 271,147 +0.39(+1.98%)
Feb 08, 2005 19.87 19.87 19.50 19.53 578,501 -0.14(-0.69%)
Feb 07, 2005 19.55 19.71 19.45 19.67 431,563 +0.02(+0.12%)
Feb 04, 2005 19.56 19.87 19.49 19.65 554,319 +0.17(+0.89%)
Feb 03, 2005 19.41 19.50 19.25 19.47 310,260 +0.03(+0.16%)
Feb 02, 2005 19.43 19.52 19.40 19.44 509,525 +0.08(+0.43%)
Feb 01, 2005 19.03 19.37 19.02 19.36 734,952 +0.37(+1.95%)
Jan 31, 2005 18.84 19.11 18.82 18.99 628,581 +0.26(+1.41%)
Jan 28, 2005 18.54 18.76 18.48 18.72 428,788 +0.02(+0.08%)
Jan 27, 2005 18.64 18.78 18.56 18.71 273,658 -0.01(-0.04%)
Jan 26, 2005 18.43 18.73 18.43 18.72 410,024 +0.39(+2.15%)
Jan 25, 2005 18.28 18.41 18.22 18.32 531,460 +0.14(+0.75%)
Jan 24, 2005 18.22 18.33 18.10 18.19 437,641 +0.09(+0.50%)
Jan 21, 2005 18.26 18.31 18.09 18.09 316,338 -0.05(-0.29%)
Jan 20, 2005 18.73 18.73 18.15 18.15 910,300 -0.51(-2.76%)
Jan 19, 2005 18.84 18.96 18.65 18.66 942,409 +0.02(+0.12%)
Jan 18, 2005 18.35 18.70 18.35 18.64 547,845 +0.28(+1.53%)
Jan 14, 2005 18.12 18.37 18.02 18.36 458,387 +0.46(+2.58%)
Jan 13, 2005 17.94 18.16 17.60 17.90 294,404 -0.03(-0.17%)
Jan 12, 2005 17.81 17.94 17.63 17.93 321,756 +0.22(+1.24%)
Jan 11, 2005 18.05 18.05 17.69 17.71 445,173 -0.23(-1.27%)
Jan 10, 2005 18.02 18.14 17.93 17.94 185,125 -0.08(-0.46%)
Jan 07, 2005 18.21 18.21 17.93 18.02 458,519 -0.07(-0.38%)
Jan 06, 2005 18.06 18.11 17.63 18.09 530,535 -0.02(-0.13%)
Jan 05, 2005 18.24 18.34 18.00 18.11 425,220 -0.17(-0.95%)
Jan 04, 2005 18.93 18.96 18.22 18.28 906,996 -0.64(-3.36%)
Jan 03, 2005 18.94 19.10 18.87 18.92 560,662 -0.14(-0.71%)
Dec 31, 2004 19.07 19.07 18.92 19.06 269,958 +0.00(+0.00%)
Dec 30, 2004 18.98 19.06 18.92 19.06 162,794 +0.14(+0.72%)
Dec 29, 2004 18.75 18.92 18.72 18.92 225,427 +0.10(+0.52%)
Dec 28, 2004 18.84 18.84 18.72 18.82 236,659 +0.01(+0.04%)
Dec 27, 2004 18.68 18.81 18.68 18.81 296,914 +0.08(+0.44%)
Dec 23, 2004 18.69 18.78 18.65 18.73 209,306 -0.14(-0.76%)
Dec 22, 2004 18.62 18.87 18.62 18.87 672,583 +0.25(+1.34%)
Dec 21, 2004 18.39 18.62 18.37 18.62 269,562 +0.20(+1.07%)
Dec 20, 2004 18.40 18.46 18.35 18.43 123,813 +0.17(+0.95%)
Dec 17, 2004 18.25 18.31 18.17 18.25 119,188 +0.08(+0.46%)
Dec 16, 2004 18.31 18.31 18.10 18.17 427,995 -0.14(-0.79%)
Dec 15, 2004 18.15 18.34 18.15 18.31 403,814 +0.15(+0.83%)
Dec 14, 2004 17.86 18.17 17.81 18.16 200,982 +0.32(+1.78%)
Dec 13, 2004 17.79 17.86 17.69 17.84 168,740 +0.23(+1.33%)
Dec 10, 2004 17.42 17.64 17.42 17.61 82,189 +0.02(+0.13%)
Dec 09, 2004 17.52 17.59 17.28 17.59 966,459 +0.03(+0.17%)
Dec 08, 2004 17.71 17.71 17.43 17.56 204,946 -0.09(-0.51%)
Dec 07, 2004 17.90 17.92 17.60 17.65 267,712 -0.17(-0.98%)
Dec 06, 2004 17.84 17.85 17.73 17.82 284,361 -0.07(-0.38%)
Dec 03, 2004 17.80 17.89 17.73 17.89 499,614 +0.12(+0.68%)
Dec 02, 2004 18.01 18.10 17.72 17.77 143,370 -0.17(-0.93%)
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.