Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.33 29.25 28.33 29.24 848,900 +0.85(+2.99%)
Aug 30, 2005 28.92 28.99 28.26 28.39 605,600 -0.55(-1.90%)
Aug 29, 2005 28.95 29.10 28.86 28.94 261,100 -0.15(-0.52%)
Aug 26, 2005 29.55 29.55 29.02 29.09 188,200 -0.39(-1.32%)
Aug 25, 2005 29.33 29.54 29.25 29.48 150,300 +0.27(+0.92%)
Aug 24, 2005 29.50 29.52 29.20 29.21 323,100 -0.40(-1.35%)
Aug 23, 2005 29.83 29.92 29.52 29.61 226,200 -0.31(-1.04%)
Aug 22, 2005 29.80 30.02 29.74 29.92 93,400 +0.30(+1.01%)
Aug 19, 2005 29.71 29.96 29.38 29.62 232,000 -0.10(-0.34%)
Aug 18, 2005 29.72 29.90 29.55 29.72 313,500 -0.03(-0.10%)
Aug 17, 2005 29.65 29.90 29.56 29.75 283,500 -0.01(-0.03%)
Aug 16, 2005 30.63 30.63 29.76 29.76 1,253,300 -0.89(-2.90%)
Aug 15, 2005 30.10 30.65 30.05 30.65 90,400 +0.48(+1.59%)
Aug 12, 2005 30.35 30.35 30.00 30.17 197,400 -0.32(-1.05%)
Aug 11, 2005 30.30 30.50 30.25 30.49 284,800 +0.25(+0.83%)
Aug 10, 2005 30.15 30.60 30.03 30.24 700,200 +0.22(+0.73%)
Aug 09, 2005 29.66 30.08 29.66 30.02 239,500 +0.30(+1.01%)
Aug 08, 2005 29.70 29.90 29.60 29.72 297,300 +0.16(+0.54%)
Aug 05, 2005 29.97 29.97 29.45 29.56 298,100 -0.39(-1.30%)
Aug 04, 2005 29.93 30.10 29.70 29.95 331,400 -0.03(-0.10%)
Aug 03, 2005 30.16 30.16 29.77 29.98 412,900 -0.20(-0.66%)
Aug 02, 2005 30.07 30.40 30.01 30.18 198,600 +0.17(+0.57%)
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.