Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.20 18.35 18.20 18.26 418,746 +0.15(+0.84%)
Mar 30, 2005 18.00 18.16 17.86 18.11 245,512 +0.23(+1.27%)
Mar 29, 2005 18.18 18.23 17.86 17.88 591,847 -0.28(-1.54%)
Mar 28, 2005 18.28 18.38 18.16 18.16 357,962 -0.08(-0.42%)
Mar 24, 2005 18.22 18.45 18.18 18.24 203,492 +0.03(+0.17%)
Mar 23, 2005 18.58 18.60 18.12 18.21 981,522 -0.41(-2.20%)
Mar 22, 2005 18.75 18.96 18.62 18.62 451,516 +0.00(+0.00%)
Mar 21, 2005 18.77 18.84 18.43 18.62 595,018 -0.28(-1.48%)
Mar 18, 2005 18.92 18.96 18.79 18.90 216,971 -0.08(-0.40%)
Mar 17, 2005 18.74 19.04 18.67 18.97 1,029,356 +0.18(+0.97%)
Mar 16, 2005 18.90 18.92 18.58 18.79 654,877 -0.15(-0.80%)
Mar 15, 2005 19.24 19.33 18.93 18.94 416,235 -0.29(-1.50%)
Mar 14, 2005 19.76 19.76 19.07 19.23 520,096 -0.63(-3.16%)
Mar 11, 2005 19.69 19.91 19.62 19.86 290,572 +0.20(+1.00%)
Mar 10, 2005 20.12 20.14 19.64 19.66 728,742 -0.48(-2.37%)
Mar 09, 2005 20.26 20.34 20.06 20.14 331,270 -0.23(-1.11%)
Mar 08, 2005 20.58 20.58 20.32 20.36 764,684 -0.19(-0.92%)
Mar 07, 2005 20.47 20.59 20.44 20.55 198,735 +0.17(+0.82%)
Mar 04, 2005 20.31 20.47 20.27 20.39 225,031 +0.23(+1.13%)
Mar 03, 2005 20.26 20.36 20.10 20.16 324,002 -0.05(-0.26%)
Mar 02, 2005 21.26 21.26 20.12 20.21 313,431 -0.10(-0.48%)
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.