Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.35 35.60 35.03 35.35 1,533,165 +0.00(+0.00%)
Nov 29, 2006 34.86 35.35 34.40 35.35 3,423,823 +0.88(+2.55%)
Nov 28, 2006 34.27 34.51 33.96 34.47 3,801,655 +0.04(+0.11%)
Nov 27, 2006 35.36 35.38 34.21 34.43 3,530,703 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.95 35.36 805,621 -0.10(-0.29%)
Nov 22, 2006 35.35 35.60 35.24 35.46 1,525,931 +0.11(+0.31%)
Nov 21, 2006 35.74 35.74 34.82 35.35 2,249,106 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,394 +0.22(+0.63%)
Nov 17, 2006 34.68 34.91 34.52 34.87 1,896,254 -0.07(-0.21%)
Nov 16, 2006 35.68 35.68 34.95 34.95 1,532,346 -0.36(-1.02%)
Nov 15, 2006 34.99 35.33 34.88 35.30 1,801,114 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,585,985 +0.27(+0.78%)
Nov 13, 2006 34.45 34.94 34.33 34.89 1,865,951 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.18 34.50 1,952,765 -0.03(-0.08%)
Nov 09, 2006 34.99 34.99 34.23 34.53 2,817,218 -0.16(-0.46%)
Nov 08, 2006 34.73 34.73 34.07 34.69 2,984,158 +0.29(+0.85%)
Nov 07, 2006 73260 35.23 34.11 34.40 8,348,189 -0.25(-0.72%)
Nov 06, 2006 33.83 34.77 33.75 34.64 3,201,056 +0.91(+2.69%)
Nov 03, 2006 33.77 33.86 33.39 33.74 2,805,070 +0.23(+0.68%)
Nov 02, 2006 33.74 33.74 33.30 33.51 3,447,847 -0.40(-1.19%)
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.