Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,043 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.38 23.58 636,498 +0.12(+0.50%)
Sep 28, 2005 23.38 23.64 23.38 23.46 366,638 +0.20(+0.85%)
Sep 27, 2005 23.34 23.36 23.14 23.26 341,249 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,230 +0.12(+0.54%)
Sep 23, 2005 23.22 23.28 23.08 23.22 220,174 +0.01(+0.03%)
Sep 22, 2005 23.49 23.49 23.07 23.21 485,666 -0.20(-0.85%)
Sep 21, 2005 22.97 23.51 22.97 23.41 703,929 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.97 23.04 387,795 -0.04(-0.16%)
Sep 19, 2005 23.08 23.14 21.65 23.08 798,796 +0.00(+0.00%)
Sep 16, 2005 22.84 23.11 22.84 23.08 986,074 +0.34(+1.48%)
Sep 15, 2005 22.63 22.75 22.57 22.74 19,928 +0.17(+0.75%)
Sep 14, 2005 22.45 22.59 22.35 22.57 423,968 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.34 22.39 636,771 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.84 183,592 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.62 22.86 306,851 +0.22(+0.97%)
Sep 08, 2005 22.95 22.99 22.60 22.64 388,751 -0.26(-1.12%)
Sep 07, 2005 22.84 22.98 22.73 22.89 982,934 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,417 +0.55(+2.46%)
Sep 02, 2005 21.94 22.62 21.94 22.34 293,747 +0.51(+2.35%)
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.