Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.51 +1.06 (+1.91%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.49 14.63 14.45 14.63 36,639 +0.20(+1.40%)
Jun 29, 2004 14.34 14.49 14.34 14.43 71,813 +0.01(+0.05%)
Jun 28, 2004 14.71 14.71 14.42 14.42 58,089 -0.26(-1.74%)
Jun 25, 2004 14.71 14.79 14.61 14.67 274,728 -0.04(-0.26%)
Jun 24, 2004 14.71 14.85 14.64 14.71 185,994 +0.08(+0.51%)
Jun 23, 2004 14.65 14.75 14.52 14.64 62,086 -0.05(-0.36%)
Jun 22, 2004 14.88 14.88 14.68 14.69 24,248 -0.14(-0.91%)
Jun 21, 2004 14.94 15.00 14.70 14.82 47,031 +0.02(+0.15%)
Jun 18, 2004 14.79 14.82 14.71 14.80 84,603 +0.09(+0.61%)
Jun 17, 2004 14.67 14.72 14.49 14.71 35,306 +0.11(+0.77%)
Jun 16, 2004 14.69 14.69 14.55 14.60 22,782 +0.00(+0.00%)
Jun 15, 2004 14.45 14.87 14.45 14.60 182,130 +0.23(+1.57%)
Jun 14, 2004 14.47 14.57 14.37 14.37 79,940 -0.34(-2.30%)
Jun 10, 2004 14.85 14.89 14.68 14.71 38,771 +0.02(+0.10%)
Jun 09, 2004 15.00 15.00 14.70 14.70 65,417 -0.38(-2.54%)
Jun 08, 2004 15.09 15.18 14.96 15.08 287,385 +0.09(+0.60%)
Jun 07, 2004 14.82 15.09 14.69 14.99 416,489 +0.50(+3.42%)
Jun 04, 2004 14.31 14.63 14.31 14.49 123,241 +0.20(+1.36%)
Jun 03, 2004 14.15 14.43 14.15 14.30 289,117 -0.11(-0.73%)
Jun 02, 2004 14.34 14.48 14.30 14.40 309,768 +0.11(+0.73%)
Jun 01, 2004 14.49 14.52 14.30 14.30 151,886 -0.23(-1.55%)
May 28, 2004 14.52 14.67 14.40 14.52 2,334,524 +0.04(+0.26%)
May 27, 2004 14.34 14.53 14.34 14.49 149,221 +0.19(+1.31%)
May 26, 2004 14.29 14.50 14.29 14.30 96,861 +0.06(+0.42%)
May 25, 2004 14.04 14.32 14.04 14.24 255,009 +0.15(+1.07%)
May 24, 2004 14.06 14.19 14.03 14.09 299,110 +0.14(+0.97%)
May 21, 2004 13.89 14.10 13.89 13.95 95,262 +0.10(+0.70%)
May 20, 2004 14.02 14.02 13.77 13.86 78,474 -0.18(-1.28%)
May 19, 2004 13.99 14.19 13.96 14.04 625,666 +0.32(+2.35%)
May 18, 2004 13.62 13.85 13.53 13.71 251,279 +0.21(+1.56%)
May 17, 2004 13.52 13.62 13.40 13.50 524,008 -0.41(-2.91%)
May 14, 2004 13.70 13.97 13.70 13.91 421,152 +0.25(+1.81%)
May 13, 2004 13.47 13.74 13.44 13.66 430,878 -0.03(-0.22%)
May 12, 2004 13.74 13.74 13.36 13.69 331,485 -0.08(-0.60%)
May 11, 2004 13.44 13.83 13.42 13.77 915,183 +0.74(+5.64%)
May 10, 2004 13.44 13.47 12.89 13.04 622,735 -0.66(-4.82%)
May 07, 2004 13.75 13.94 13.70 13.70 722,127 -0.20(-1.41%)
May 06, 2004 14.22 14.33 13.74 13.89 450,863 -0.60(-4.14%)
May 05, 2004 14.73 14.82 14.39 14.49 218,503 -0.20(-1.38%)
May 04, 2004 14.41 14.76 14.41 14.70 98,859 +0.26(+1.77%)
May 03, 2004 14.11 14.61 14.11 14.44 673,097 +0.32(+2.29%)
Apr 30, 2004 14.22 14.37 14.04 14.12 695,480 -0.11(-0.74%)
Apr 29, 2004 14.56 14.67 14.07 14.22 578,101 -0.32(-2.22%)
Apr 28, 2004 15.27 15.27 14.53 14.55 201,183 -0.75(-4.91%)
Apr 27, 2004 15.39 15.39 15.20 15.30 686,287 -0.08(-0.54%)
Apr 26, 2004 15.53 15.53 15.26 15.38 178,666 -0.04(-0.24%)
Apr 23, 2004 15.39 15.49 15.27 15.42 225,431 +0.17(+1.08%)
Apr 22, 2004 15.05 15.25 15.05 15.25 172,937 +0.20(+1.35%)
Apr 21, 2004 15.20 15.30 15.02 15.05 184,262 -0.23(-1.47%)
Apr 20, 2004 15.39 15.50 15.27 15.27 53,160 -0.14(-0.88%)
Apr 19, 2004 15.45 15.47 15.24 15.41 107,253 -0.05(-0.34%)
Apr 16, 2004 15.33 15.53 15.33 15.46 95,129 +0.14(+0.88%)
Apr 15, 2004 15.34 15.50 15.20 15.33 505,889 -0.01(-0.05%)
Apr 14, 2004 15.38 15.62 15.33 15.33 353,736 -0.23(-1.49%)
Apr 13, 2004 15.99 16.06 15.54 15.57 342,810 -0.36(-2.26%)
Apr 12, 2004 15.95 16.02 15.80 15.93 215,972 +0.11(+0.66%)
Apr 08, 2004 15.95 15.97 15.72 15.82 362,662 -0.08(-0.52%)
Apr 07, 2004 15.74 15.99 15.50 15.90 207,311 +0.15(+0.95%)
Apr 06, 2004 15.87 15.87 15.69 15.75 172,537 -0.05(-0.33%)
Apr 05, 2004 15.87 15.89 15.72 15.81 227,963 +0.06(+0.38%)
Apr 02, 2004 15.99 16.02 15.69 15.75 341,878 +0.11(+0.67%)
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.