Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.44 22.14 21.44 22.13 1,121,721 +0.64(+2.99%)
Aug 30, 2005 21.89 21.94 21.39 21.49 800,229 -0.42(-1.90%)
Aug 29, 2005 21.91 22.02 21.84 21.90 345,012 -0.11(-0.52%)
Aug 26, 2005 22.36 22.36 21.96 22.01 248,684 -0.30(-1.32%)
Aug 25, 2005 22.20 22.36 22.14 22.31 198,603 +0.20(+0.92%)
Aug 24, 2005 22.33 22.34 22.10 22.11 426,938 -0.30(-1.35%)
Aug 23, 2005 22.57 22.64 22.34 22.41 298,896 -0.23(-1.04%)
Aug 22, 2005 22.55 22.72 22.51 22.64 123,417 +0.23(+1.01%)
Aug 19, 2005 22.48 22.67 22.23 22.42 306,560 -0.08(-0.34%)
Aug 18, 2005 22.49 22.63 22.36 22.49 414,253 -0.02(-0.10%)
Aug 17, 2005 22.44 22.63 22.37 22.51 374,611 -0.01(-0.03%)
Aug 16, 2005 23.18 23.18 22.52 22.52 1,656,088 -0.67(-2.90%)
Aug 15, 2005 22.78 23.20 22.74 23.20 119,452 +0.36(+1.59%)
Aug 12, 2005 22.97 22.97 22.70 22.83 260,840 -0.24(-1.05%)
Aug 11, 2005 22.93 23.08 22.89 23.07 376,329 +0.19(+0.83%)
Aug 10, 2005 22.82 23.16 22.73 22.89 925,232 +0.17(+0.73%)
Aug 09, 2005 22.45 22.76 22.45 22.72 316,471 +0.23(+1.01%)
Aug 08, 2005 22.48 22.63 22.40 22.49 392,847 +0.12(+0.54%)
Aug 05, 2005 22.68 22.68 22.29 22.37 393,904 -0.30(-1.30%)
Aug 04, 2005 22.65 22.78 22.48 22.67 437,906 -0.02(-0.10%)
Aug 03, 2005 22.82 22.82 22.53 22.69 545,598 -0.15(-0.66%)
Aug 02, 2005 22.76 23.01 22.71 22.84 262,426 +0.13(+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.