Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.62 -1.57 (-2.95%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.44 33.47 32.76 32.82 990,879 -0.59(-1.78%)
Aug 30, 2006 33.19 33.54 33.11 33.42 1,041,803 +0.15(+0.45%)
Aug 29, 2006 33.13 33.30 32.79 33.26 1,866,548 +0.16(+0.48%)
Aug 28, 2006 32.39 33.11 32.23 33.11 1,157,391 +0.75(+2.30%)
Aug 25, 2006 32.13 32.54 31.97 32.36 2,618,310 +0.18(+0.57%)
Aug 24, 2006 32.34 32.38 31.82 32.18 2,049,320 -0.10(-0.29%)
Aug 23, 2006 32.65 33.01 32.14 32.27 3,407,005 -0.61(-1.86%)
Aug 22, 2006 32.77 32.96 32.67 32.88 1,627,305 +0.02(+0.07%)
Aug 21, 2006 33.16 33.16 32.67 32.86 1,126,760 -0.29(-0.86%)
Aug 18, 2006 33.19 33.27 32.66 33.15 1,634,994 -0.01(-0.02%)
Aug 17, 2006 33.07 33.36 32.79 33.15 1,389,575 +0.07(+0.22%)
Aug 16, 2006 32.69 33.13 32.61 33.08 2,778,898 +0.54(+1.66%)
Aug 15, 2006 32.16 32.57 32.16 32.54 1,184,239 +0.69(+2.17%)
Aug 14, 2006 32.13 32.27 31.78 31.85 1,977,094 -0.12(-0.37%)
Aug 11, 2006 31.77 32.00 31.56 31.97 966,929 +0.28(+0.88%)
Aug 10, 2006 31.37 31.75 31.28 31.69 1,815,624 +0.05(+0.15%)
Aug 09, 2006 32.48 32.65 31.57 31.65 1,822,935 -0.31(-0.97%)
Aug 08, 2006 32.29 32.41 31.88 31.96 1,599,826 -0.30(-0.93%)
Aug 07, 2006 32.21 32.34 31.77 32.26 704,241 +0.07(+0.22%)
Aug 04, 2006 32.57 32.70 31.94 32.19 2,050,833 +0.40(+1.25%)
Aug 03, 2006 31.26 31.94 31.26 31.79 1,336,003 +0.10(+0.30%)
Aug 02, 2006 31.64 32.03 31.59 31.69 1,894,657 +0.36(+1.14%)
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.