Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.02 +0.35 (+0.64%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.21 17.32 17.07 17.25 1,045,590 +0.26(+1.51%)
Apr 28, 2005 17.48 17.48 16.99 16.99 845,182 -0.59(-3.33%)
Apr 27, 2005 17.80 17.80 17.44 17.58 923,680 -0.21(-1.15%)
Apr 26, 2005 17.58 17.95 17.51 17.79 1,387,567 +0.21(+1.17%)
Apr 25, 2005 17.05 17.58 17.03 17.58 469,485 +0.64(+3.76%)
Apr 22, 2005 17.12 17.17 16.85 16.94 1,191,801 -0.17(-0.98%)
Apr 21, 2005 16.85 17.13 16.83 17.11 494,194 +0.37(+2.23%)
Apr 20, 2005 17.25 17.25 16.74 16.74 226,346 -0.43(-2.52%)
Apr 19, 2005 16.66 17.18 16.66 17.17 451,464 +0.47(+2.81%)
Apr 18, 2005 16.76 16.84 16.54 16.70 1,482,038 -0.12(-0.70%)
Apr 15, 2005 17.24 17.24 16.77 16.82 944,976 -0.40(-2.34%)
Apr 14, 2005 17.62 17.62 17.21 17.22 301,841 -0.32(-1.80%)
Apr 13, 2005 17.77 17.82 17.50 17.54 418,154 -0.22(-1.24%)
Apr 12, 2005 17.55 17.76 17.34 17.76 333,376 +0.18(+1.00%)
Apr 11, 2005 17.69 17.70 17.54 17.58 239,998 -0.04(-0.21%)
Apr 08, 2005 17.52 17.70 17.49 17.62 645,456 +0.14(+0.80%)
Apr 07, 2005 17.04 17.55 17.04 17.48 1,140,334 +0.48(+2.80%)
Apr 06, 2005 17.21 17.32 16.97 17.00 1,667,020 -0.20(-1.15%)
Apr 05, 2005 17.51 17.70 17.13 17.20 791,667 -0.31(-1.76%)
Apr 04, 2005 17.73 17.80 17.49 17.51 315,083 -0.26(-1.44%)
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.