Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.29 24.82 24.25 24.79 483,097 +0.44(+1.80%)
Sep 29, 2005 24.34 24.47 24.15 24.35 616,160 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.23 354,923 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,345 -0.08(-0.35%)
Sep 26, 2005 23.99 24.20 23.91 24.11 488,118 +0.13(+0.54%)
Sep 23, 2005 23.98 24.05 23.85 23.98 213,138 +0.01(+0.03%)
Sep 22, 2005 24.26 24.26 23.83 23.97 470,147 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,436 +0.38(+1.59%)
Sep 20, 2005 23.91 24.16 23.73 23.80 375,404 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.36 23.84 773,273 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,566 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,292 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,421 +0.19(+0.82%)
Sep 13, 2005 23.48 23.48 23.07 23.13 616,424 -0.46(-1.96%)
Sep 12, 2005 23.60 23.63 23.51 23.59 177,725 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,046 +0.23(+0.97%)
Sep 08, 2005 23.70 23.75 23.35 23.38 376,329 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.48 23.65 951,527 +0.00(+0.00%)
Sep 06, 2005 23.23 23.78 23.21 23.65 801,947 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.08 284,361 +0.53(+2.35%)
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.