Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.23 -0.61 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.00 43.31 43.00 43.21 1,237,400 +0.12(+0.28%)
Sep 28, 2006 42.65 43.13 42.50 43.09 1,377,600 +0.46(+1.08%)
Sep 27, 2006 42.51 43.20 42.39 42.63 1,970,700 -0.13(-0.30%)
Sep 26, 2006 42.49 42.89 42.18 42.76 2,485,800 +0.58(+1.38%)
Sep 25, 2006 41.45 42.38 41.01 42.18 2,939,100 +0.49(+1.18%)
Sep 22, 2006 41.76 41.85 41.01 41.69 4,280,000 -0.38(-0.90%)
Sep 21, 2006 43.29 43.31 41.87 42.07 7,365,300 -1.19(-2.75%)
Sep 20, 2006 43.18 43.48 42.75 43.26 1,524,000 +0.63(+1.48%)
Sep 19, 2006 43.31 43.35 42.11 42.63 2,184,900 -0.56(-1.30%)
Sep 18, 2006 42.75 43.28 42.38 43.19 2,459,600 +0.90(+2.13%)
Sep 15, 2006 42.24 42.71 42.05 42.29 2,396,000 +0.39(+0.93%)
Sep 14, 2006 42.27 42.27 41.60 41.90 2,552,600 -0.17(-0.40%)
Sep 13, 2006 41.42 42.18 41.23 42.07 1,697,500 +0.62(+1.50%)
Sep 12, 2006 40.40 41.55 40.40 41.45 917,200 +1.27(+3.16%)
Sep 11, 2006 40.08 40.62 39.70 40.18 2,686,300 -0.44(-1.08%)
Sep 08, 2006 40.60 40.80 40.38 40.62 948,100 -0.02(-0.05%)
Sep 07, 2006 40.35 40.97 40.01 40.64 4,416,400 -0.21(-0.51%)
Sep 06, 2006 41.75 41.85 40.83 40.85 1,097,500 -1.38(-3.27%)
Sep 05, 2006 42.21 42.72 42.00 42.23 1,485,000 +0.22(+0.52%)
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.