Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.01 36.91 35.45 36.87 5,192,755 +1.25(+3.50%)
Oct 30, 2006 36.31 36.31 35.46 35.62 7,794,049 -0.94(-2.56%)
Oct 27, 2006 37.45 37.60 36.34 36.56 4,527,463 -1.11(-2.95%)
Oct 26, 2006 37.82 37.85 37.35 37.67 2,602,806 +0.14(+0.38%)
Oct 25, 2006 37.28 37.53 37.15 37.52 3,000,620 +0.30(+0.81%)
Oct 24, 2006 36.89 37.25 36.60 37.22 1,232,642 +0.13(+0.34%)
Oct 23, 2006 36.87 37.18 36.72 37.10 3,438,139 +0.13(+0.36%)
Oct 20, 2006 36.87 37.13 36.48 36.96 2,262,975 +0.01(+0.02%)
Oct 19, 2006 36.60 36.97 36.41 36.95 1,970,539 +0.34(+0.93%)
Oct 18, 2006 36.64 36.95 36.29 36.61 5,221,242 +0.37(+1.03%)
Oct 17, 2006 36.55 36.55 35.87 36.24 3,380,786 -0.41(-1.13%)
Oct 16, 2006 36.68 36.95 36.49 36.65 2,837,385 +0.14(+0.39%)
Oct 13, 2006 36.18 36.66 36.02 36.51 3,498,517 +0.44(+1.23%)
Oct 12, 2006 35.46 36.07 35.34 36.07 2,923,351 +0.86(+2.43%)
Oct 11, 2006 35.14 35.45 34.91 35.21 2,155,707 +0.00(+0.00%)
Oct 10, 2006 34.75 35.22 34.75 35.21 1,856,464 +0.46(+1.32%)
Oct 09, 2006 34.88 35.06 34.55 34.75 765,627 -0.13(-0.39%)
Oct 06, 2006 34.98 35.21 34.66 34.88 1,567,809 -0.25(-0.70%)
Oct 05, 2006 34.64 35.14 34.64 35.13 6,671,574 +0.56(+1.61%)
Oct 04, 2006 33.45 34.59 33.45 34.57 3,393,770 +1.05(+3.12%)
Oct 03, 2006 33.64 33.76 33.24 33.53 2,801,587 -0.26(-0.77%)
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.