Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.50 15.69 15.35 15.58 812,593 +0.23(+1.52%)
Mar 30, 2004 15.24 15.41 15.24 15.35 81,805 +0.04(+0.24%)
Mar 29, 2004 15.42 15.59 15.29 15.31 167,475 +0.02(+0.15%)
Mar 26, 2004 15.31 15.53 15.27 15.29 173,737 -0.02(-0.15%)
Mar 25, 2004 15.09 15.32 15.02 15.31 326,955 +0.40(+2.67%)
Mar 24, 2004 14.84 15.01 14.82 14.91 156,549 +0.10(+0.66%)
Mar 23, 2004 14.67 14.92 14.67 14.82 62,086 +0.18(+1.23%)
Mar 22, 2004 14.90 14.90 14.61 14.64 1,483,559 -0.35(-2.30%)
Mar 19, 2004 14.88 15.03 14.76 14.98 225,298 +0.22(+1.47%)
Mar 18, 2004 14.82 14.82 14.52 14.76 739,448 +0.04(+0.31%)
Mar 17, 2004 14.67 14.90 14.61 14.72 47,031 +0.20(+1.34%)
Mar 16, 2004 14.41 14.55 14.41 14.52 41,302 +0.16(+1.10%)
Mar 15, 2004 14.52 14.65 14.34 14.37 301,241 -0.40(-2.69%)
Mar 12, 2004 14.41 14.76 14.41 14.76 84,603 +0.42(+2.93%)
Mar 11, 2004 14.56 14.82 14.34 14.34 759,966 -0.42(-2.85%)
Mar 10, 2004 15.00 15.10 14.71 14.76 83,271 -0.21(-1.40%)
Mar 09, 2004 15.12 15.12 14.86 14.97 55,825 -0.19(-1.24%)
Mar 08, 2004 15.46 15.49 15.15 15.16 147,356 -0.26(-1.66%)
Mar 05, 2004 15.35 15.46 15.25 15.42 100,991 +0.12(+0.79%)
Mar 04, 2004 15.01 15.31 15.01 15.30 110,983 +0.40(+2.67%)
Mar 03, 2004 15.12 15.12 14.79 14.90 211,708 -0.17(-1.15%)
Mar 02, 2004 15.25 15.30 15.03 15.07 235,024 -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.