Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.61 15.79 15.57 15.72 61,706 +0.18(+1.18%)
Oct 28, 2004 15.62 15.64 15.54 15.54 165,869 -0.09(-0.56%)
Oct 27, 2004 15.38 15.71 15.32 15.62 584,433 +0.22(+1.43%)
Oct 26, 2004 15.13 15.45 15.10 15.40 300,885 +0.31(+2.09%)
Oct 25, 2004 15.19 15.22 15.06 15.09 432,625 -0.10(-0.63%)
Oct 22, 2004 15.29 15.34 15.13 15.18 154,674 -0.05(-0.34%)
Oct 21, 2004 15.03 15.27 15.03 15.24 1,176,238 +0.16(+1.07%)
Oct 20, 2004 15.05 15.13 14.99 15.07 337,335 +0.04(+0.29%)
Oct 19, 2004 15.10 15.24 15.03 15.03 222,387 -0.01(-0.05%)
Oct 18, 2004 14.87 15.04 14.87 15.04 800,267 +0.02(+0.15%)
Oct 15, 2004 14.83 15.02 14.80 15.02 50,375 +0.13(+0.89%)
Oct 14, 2004 15.07 15.15 14.88 14.88 547,300 -0.24(-1.60%)
Oct 13, 2004 15.31 15.32 15.07 15.13 170,101 -0.19(-1.24%)
Oct 12, 2004 15.24 15.32 15.09 15.32 45,870 +0.10(+0.63%)
Oct 11, 2004 15.24 15.31 15.19 15.22 192,763 +0.01(+0.10%)
Oct 08, 2004 15.48 15.48 15.18 15.21 281,636 -0.24(-1.56%)
Oct 07, 2004 15.41 15.47 15.38 15.45 337,335 +0.04(+0.24%)
Oct 06, 2004 15.40 15.48 15.24 15.41 54,607 -0.01(-0.05%)
Oct 05, 2004 15.53 15.53 15.40 15.42 96,518 -0.06(-0.38%)
Oct 04, 2004 15.33 15.49 15.31 15.48 121,091 +0.19(+1.25%)
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.