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, 2004 15.14 15.14 14.98 14.98 1,546,679 -0.06(-0.39%)
Sep 29, 2004 14.84 15.13 14.84 15.04 303,166 +0.10(+0.64%)
Sep 28, 2004 14.68 14.95 14.68 14.95 187,004 +0.20(+1.34%)
Sep 27, 2004 14.70 14.84 14.69 14.75 537,945 -0.21(-1.42%)
Sep 24, 2004 14.89 14.96 14.84 14.96 408,134 +0.16(+1.09%)
Sep 23, 2004 14.93 14.93 14.80 14.80 649,056 -0.10(-0.69%)
Sep 22, 2004 15.02 15.02 14.84 14.90 434,615 -0.17(-1.12%)
Sep 21, 2004 14.97 15.07 14.94 15.07 70,979 +0.12(+0.78%)
Sep 20, 2004 14.93 14.97 14.86 14.95 221,539 +0.01(+0.10%)
Sep 17, 2004 14.68 14.95 14.68 14.94 496,040 +0.22(+1.49%)
Sep 16, 2004 14.64 14.72 14.62 14.72 158,612 +0.16(+1.11%)
Sep 15, 2004 14.64 14.67 14.56 14.56 107,834 -0.06(-0.40%)
Sep 14, 2004 14.51 14.64 14.51 14.62 113,021 +0.14(+0.96%)
Sep 13, 2004 14.48 14.67 14.48 14.48 168,577 +0.04(+0.25%)
Sep 10, 2004 14.29 14.56 14.29 14.44 61,424 +0.04(+0.25%)
Sep 09, 2004 14.34 14.44 14.26 14.40 115,069 +0.08(+0.56%)
Sep 08, 2004 14.23 14.39 14.23 14.32 255,664 +0.05(+0.36%)
Sep 07, 2004 14.12 14.33 14.12 14.27 196,969 +0.12(+0.83%)
Sep 03, 2004 14.23 14.24 14.15 14.15 190,144 -0.10(-0.67%)
Sep 02, 2004 14.25 14.27 14.18 14.25 43,543 -0.04(-0.26%)
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.