Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.45 -0.16 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.92 18.92 18.77 18.90 272,160 +0.00(+0.00%)
Dec 30, 2004 18.83 18.90 18.77 18.90 164,122 +0.14(+0.72%)
Dec 29, 2004 18.60 18.77 18.57 18.77 227,266 +0.10(+0.52%)
Dec 28, 2004 18.69 18.69 18.57 18.67 238,590 +0.01(+0.04%)
Dec 27, 2004 18.53 18.66 18.53 18.66 299,336 +0.08(+0.44%)
Dec 23, 2004 18.54 18.63 18.50 18.58 211,014 -0.14(-0.76%)
Dec 22, 2004 18.47 18.72 18.47 18.72 678,070 +0.25(+1.34%)
Dec 21, 2004 18.24 18.47 18.22 18.47 271,761 +0.20(+1.07%)
Dec 20, 2004 18.25 18.31 18.20 18.28 124,823 +0.17(+0.95%)
Dec 17, 2004 18.10 18.16 18.02 18.11 120,161 +0.08(+0.46%)
Dec 16, 2004 18.16 18.16 17.96 18.02 431,487 -0.14(-0.79%)
Dec 15, 2004 18.00 18.19 18.00 18.17 407,108 +0.15(+0.83%)
Dec 14, 2004 17.72 18.02 17.67 18.02 202,621 +0.32(+1.78%)
Dec 13, 2004 17.65 17.72 17.55 17.70 170,117 +0.23(+1.33%)
Dec 10, 2004 17.28 17.50 17.28 17.47 82,860 +0.02(+0.13%)
Dec 09, 2004 17.38 17.45 17.15 17.45 974,343 +0.03(+0.17%)
Dec 08, 2004 17.57 17.57 17.29 17.42 206,618 -0.09(-0.51%)
Dec 07, 2004 17.75 17.78 17.45 17.51 269,896 -0.17(-0.98%)
Dec 06, 2004 17.70 17.71 17.59 17.68 286,681 -0.07(-0.38%)
Dec 03, 2004 17.66 17.75 17.59 17.75 503,690 +0.12(+0.68%)
Dec 02, 2004 17.87 17.96 17.58 17.63 144,539 -0.17(-0.93%)
Dec 01, 2004 17.45 17.82 17.45 17.79 494,764 +0.29(+1.63%)
Nov 30, 2004 17.57 17.62 17.49 17.51 411,371 +0.11(+0.65%)
Nov 29, 2004 17.36 17.49 17.27 17.39 508,353 +0.10(+0.56%)
Nov 26, 2004 17.04 17.31 17.04 17.30 163,855 +0.28(+1.63%)
Nov 24, 2004 16.87 17.02 16.87 17.02 97,780 +0.16(+0.94%)
Nov 23, 2004 16.86 16.89 16.78 16.86 100,711 +0.09(+0.54%)
Nov 22, 2004 16.67 16.81 16.66 16.77 130,019 +0.04(+0.22%)
Nov 19, 2004 17.15 17.15 16.73 16.73 646,498 -0.36(-2.11%)
Nov 18, 2004 17.11 17.15 17.06 17.09 110,169 -0.03(-0.18%)
Nov 17, 2004 17.08 17.25 16.99 17.12 968,348 +0.17(+0.97%)
Nov 16, 2004 17.00 17.02 16.87 16.96 227,400 -0.02(-0.13%)
Nov 15, 2004 17.05 17.08 16.90 16.98 120,427 +0.02(+0.13%)
Nov 12, 2004 16.98 17.11 16.95 16.96 534,863 +0.03(+0.18%)
Nov 11, 2004 16.78 16.95 16.72 16.93 570,298 +0.23(+1.39%)
Nov 10, 2004 16.69 16.74 16.59 16.69 103,508 +0.09(+0.54%)
Nov 09, 2004 16.64 16.68 16.46 16.60 154,397 +0.01(+0.05%)
Nov 08, 2004 16.74 16.78 16.57 16.60 66,341 -0.18(-1.07%)
Nov 05, 2004 16.89 16.92 16.69 16.78 300,935 +0.00(+0.00%)
Nov 04, 2004 16.63 16.78 16.48 16.78 1,763,116 +0.11(+0.68%)
Nov 03, 2004 16.70 16.74 16.48 16.66 1,294,595 +0.34(+2.07%)
Nov 02, 2004 16.33 16.51 16.27 16.33 404,977 +0.07(+0.46%)
Nov 01, 2004 16.18 16.27 16.12 16.25 168,385 +0.14(+0.89%)
Oct 29, 2004 16.00 16.18 15.96 16.11 60,213 +0.19(+1.18%)
Oct 28, 2004 16.01 16.03 15.92 15.92 161,857 -0.09(-0.56%)
Oct 27, 2004 15.76 16.10 15.70 16.01 570,298 +0.23(+1.43%)
Oct 26, 2004 15.50 15.83 15.48 15.79 293,608 +0.32(+2.09%)
Oct 25, 2004 15.57 15.60 15.43 15.46 422,162 -0.10(-0.63%)
Oct 22, 2004 15.67 15.72 15.51 15.56 150,933 -0.05(-0.34%)
Oct 21, 2004 15.40 15.65 15.40 15.61 1,147,790 +0.17(+1.07%)
Oct 20, 2004 15.42 15.50 15.36 15.45 329,177 +0.05(+0.29%)
Oct 19, 2004 15.48 15.62 15.40 15.40 217,009 -0.01(-0.05%)
Oct 18, 2004 15.24 15.41 15.24 15.41 780,913 +0.02(+0.15%)
Oct 15, 2004 15.20 15.39 15.17 15.39 49,156 +0.14(+0.89%)
Oct 14, 2004 15.44 15.52 15.25 15.25 534,063 -0.25(-1.60%)
Oct 13, 2004 15.69 15.70 15.45 15.50 165,987 -0.20(-1.24%)
Oct 12, 2004 15.61 15.70 15.46 15.70 44,760 +0.10(+0.63%)
Oct 11, 2004 15.61 15.69 15.57 15.60 188,101 +0.01(+0.10%)
Oct 08, 2004 15.86 15.86 15.56 15.58 274,825 -0.25(-1.56%)
Oct 07, 2004 15.79 15.85 15.76 15.83 329,177 +0.04(+0.24%)
Oct 06, 2004 15.78 15.86 15.61 15.79 53,286 -0.01(-0.05%)
Oct 05, 2004 15.91 15.91 15.78 15.80 94,183 -0.06(-0.38%)
Oct 04, 2004 15.71 15.88 15.69 15.86 118,162 +0.20(+1.25%)
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.