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 15.58 812,485 +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.