Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.24 18.50 18.22 18.38 649,415 +0.26(+1.41%)
Jan 28, 2005 17.95 18.16 17.89 18.12 443,000 +0.01(+0.08%)
Jan 27, 2005 18.04 18.17 17.97 18.11 282,728 -0.01(-0.04%)
Jan 26, 2005 17.84 18.13 17.84 18.11 423,615 +0.38(+2.15%)
Jan 25, 2005 17.69 17.82 17.64 17.73 549,074 +0.13(+0.75%)
Jan 24, 2005 17.63 17.74 17.52 17.60 452,147 +0.09(+0.50%)
Jan 21, 2005 17.68 17.73 17.51 17.51 326,823 -0.05(-0.29%)
Jan 20, 2005 18.13 18.13 17.57 17.57 940,471 -0.50(-2.76%)
Jan 19, 2005 18.23 18.35 18.06 18.06 973,645 +0.02(+0.12%)
Jan 18, 2005 17.76 18.10 17.76 18.04 566,003 +0.27(+1.52%)
Jan 14, 2005 17.54 17.79 17.44 17.77 473,580 +0.45(+2.58%)
Jan 13, 2005 17.36 17.58 17.03 17.32 304,161 -0.03(-0.17%)
Jan 12, 2005 17.24 17.37 17.07 17.35 332,421 +0.21(+1.24%)
Jan 11, 2005 17.47 17.47 17.12 17.14 459,928 -0.22(-1.27%)
Jan 10, 2005 17.44 17.56 17.35 17.36 191,261 -0.08(-0.46%)
Jan 07, 2005 17.62 17.62 17.35 17.44 473,717 -0.07(-0.38%)
Jan 06, 2005 17.48 17.53 17.07 17.51 548,119 -0.02(-0.12%)
Jan 05, 2005 17.65 17.75 17.43 17.53 439,314 -0.17(-0.95%)
Jan 04, 2005 18.33 18.35 17.63 17.70 937,058 -0.62(-3.36%)
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.