Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,314 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,083 +0.21(+0.74%)
Mar 29, 2006 28.41 28.72 28.31 28.65 985,488 +0.38(+1.34%)
Mar 28, 2006 28.52 28.75 28.25 28.27 1,703,960 -0.56(-1.94%)
Mar 27, 2006 28.99 29.01 28.76 28.83 757,712 -0.31(-1.06%)
Mar 24, 2006 28.90 29.18 28.76 29.14 860,634 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,426 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.46 691,255 +0.28(+0.96%)
Mar 21, 2006 29.72 29.72 28.81 29.18 1,027,634 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.71 400,854 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.53 478,276 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,281 +0.19(+0.65%)
Mar 15, 2006 28.81 29.37 28.81 29.19 1,396,383 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,136,898 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,519 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,523,901 +0.13(+0.46%)
Mar 09, 2006 28.16 28.30 27.51 27.72 759,429 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.31 27.73 3,193,621 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.63 28.16 2,863,583 -0.67(-2.31%)
Mar 06, 2006 29.63 29.71 28.79 28.82 1,817,187 -0.55(-1.86%)
Mar 03, 2006 29.39 29.49 29.13 29.37 841,740 -0.17(-0.59%)
Mar 02, 2006 29.56 29.65 29.37 29.54 606,962 -0.12(-0.41%)
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.