Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.53 14.67 14.41 14.53 2,334,214 +0.04(+0.26%)
May 27, 2004 14.34 14.53 14.34 14.49 149,202 +0.19(+1.31%)
May 26, 2004 14.29 14.50 14.29 14.30 96,848 +0.06(+0.42%)
May 25, 2004 14.04 14.32 14.04 14.24 254,975 +0.15(+1.07%)
May 24, 2004 14.06 14.19 14.03 14.09 299,070 +0.14(+0.97%)
May 21, 2004 13.89 14.10 13.89 13.95 95,249 +0.10(+0.70%)
May 20, 2004 14.02 14.02 13.77 13.86 78,464 -0.18(-1.28%)
May 19, 2004 13.99 14.19 13.96 14.04 625,583 +0.32(+2.35%)
May 18, 2004 13.62 13.85 13.53 13.71 251,245 +0.21(+1.56%)
May 17, 2004 13.52 13.62 13.40 13.50 523,939 -0.41(-2.91%)
May 14, 2004 13.70 13.97 13.70 13.91 421,096 +0.25(+1.81%)
May 13, 2004 13.47 13.74 13.44 13.66 430,821 -0.03(-0.22%)
May 12, 2004 13.74 13.74 13.36 13.69 331,441 -0.08(-0.60%)
May 11, 2004 13.44 13.83 13.42 13.77 915,062 +0.74(+5.64%)
May 10, 2004 13.44 13.47 12.90 13.04 622,652 -0.66(-4.82%)
May 07, 2004 13.75 13.94 13.70 13.70 722,031 -0.20(-1.40%)
May 06, 2004 14.22 14.33 13.74 13.89 450,803 -0.60(-4.14%)
May 05, 2004 14.74 14.82 14.39 14.50 218,474 -0.20(-1.38%)
May 04, 2004 14.41 14.76 14.41 14.70 98,846 +0.26(+1.77%)
May 03, 2004 14.11 14.62 14.11 14.44 673,008 +0.32(+2.29%)
Apr 30, 2004 14.22 14.38 14.04 14.12 695,388 -0.11(-0.74%)
Apr 29, 2004 14.56 14.67 14.07 14.22 578,025 -0.32(-2.22%)
Apr 28, 2004 15.28 15.28 14.53 14.55 201,156 -0.75(-4.91%)
Apr 27, 2004 15.39 15.39 15.20 15.30 686,196 -0.08(-0.54%)
Apr 26, 2004 15.53 15.53 15.26 15.38 178,642 -0.04(-0.24%)
Apr 23, 2004 15.39 15.49 15.28 15.42 225,401 +0.17(+1.08%)
Apr 22, 2004 15.05 15.25 15.05 15.25 172,914 +0.20(+1.35%)
Apr 21, 2004 15.20 15.31 15.02 15.05 184,238 -0.23(-1.47%)
Apr 20, 2004 15.39 15.50 15.28 15.28 53,153 -0.14(-0.88%)
Apr 19, 2004 15.46 15.47 15.24 15.41 107,239 -0.05(-0.34%)
Apr 16, 2004 15.33 15.53 15.33 15.46 95,116 +0.14(+0.88%)
Apr 15, 2004 15.34 15.50 15.20 15.33 505,821 -0.01(-0.05%)
Apr 14, 2004 15.38 15.62 15.33 15.34 353,689 -0.23(-1.49%)
Apr 13, 2004 15.99 16.06 15.55 15.57 342,765 -0.36(-2.26%)
Apr 12, 2004 15.95 16.02 15.80 15.93 215,943 +0.11(+0.66%)
Apr 08, 2004 15.95 15.97 15.73 15.82 362,614 -0.08(-0.52%)
Apr 07, 2004 15.74 15.99 15.50 15.91 207,284 +0.15(+0.95%)
Apr 06, 2004 15.88 15.88 15.69 15.76 172,514 -0.05(-0.33%)
Apr 05, 2004 15.88 15.89 15.73 15.81 227,932 +0.06(+0.38%)
Apr 02, 2004 15.99 16.03 15.70 15.75 341,832 +0.11(+0.67%)
Apr 01, 2004 15.61 15.73 15.52 15.64 273,226 +0.06(+0.39%)
Mar 31, 2004 15.50 15.69 15.35 15.58 812,485 +0.23(+1.52%)
Mar 30, 2004 15.24 15.41 15.24 15.35 81,794 +0.04(+0.24%)
Mar 29, 2004 15.42 15.59 15.29 15.31 167,452 +0.02(+0.15%)
Mar 26, 2004 15.31 15.53 15.27 15.29 173,713 -0.02(-0.15%)
Mar 25, 2004 15.09 15.32 15.02 15.31 326,912 +0.40(+2.67%)
Mar 24, 2004 14.84 15.01 14.83 14.92 156,529 +0.10(+0.66%)
Mar 23, 2004 14.68 14.92 14.68 14.82 62,078 +0.18(+1.23%)
Mar 22, 2004 14.90 14.90 14.62 14.64 1,483,362 -0.35(-2.30%)
Mar 19, 2004 14.88 15.04 14.77 14.98 225,268 +0.22(+1.47%)
Mar 18, 2004 14.83 14.83 14.52 14.77 739,349 +0.05(+0.31%)
Mar 17, 2004 14.68 14.90 14.62 14.72 47,025 +0.20(+1.34%)
Mar 16, 2004 14.41 14.56 14.41 14.53 41,297 +0.16(+1.10%)
Mar 15, 2004 14.53 14.65 14.34 14.37 301,201 -0.40(-2.69%)
Mar 12, 2004 14.41 14.77 14.41 14.77 84,592 +0.42(+2.93%)
Mar 11, 2004 14.56 14.82 14.34 14.35 759,865 -0.42(-2.85%)
Mar 10, 2004 15.00 15.10 14.71 14.77 83,260 -0.21(-1.40%)
Mar 09, 2004 15.13 15.13 14.86 14.98 55,817 -0.19(-1.24%)
Mar 08, 2004 15.46 15.49 15.15 15.16 147,337 -0.26(-1.66%)
Mar 05, 2004 15.35 15.46 15.25 15.42 100,977 +0.12(+0.79%)
Mar 04, 2004 15.01 15.31 15.01 15.30 110,969 +0.40(+2.67%)
Mar 03, 2004 15.13 15.13 14.79 14.90 211,680 -0.17(-1.15%)
Mar 02, 2004 15.25 15.30 15.04 15.07 234,993 -0.17(-1.08%)
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.