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 (%)
Sep 30, 2004 15.64 15.64 15.48 15.48 1,497,258 -0.06(-0.39%)
Sep 29, 2004 15.32 15.63 15.32 15.54 293,479 +0.10(+0.64%)
Sep 28, 2004 15.17 15.44 15.17 15.44 181,029 +0.20(+1.34%)
Sep 27, 2004 15.19 15.32 15.17 15.23 520,756 -0.22(-1.42%)
Sep 24, 2004 15.39 15.45 15.32 15.45 395,093 +0.17(+1.09%)
Sep 23, 2004 15.42 15.42 15.29 15.29 628,317 -0.11(-0.69%)
Sep 22, 2004 15.51 15.51 15.33 15.39 420,728 -0.17(-1.12%)
Sep 21, 2004 15.46 15.57 15.43 15.57 68,711 +0.12(+0.78%)
Sep 20, 2004 15.42 15.47 15.36 15.45 214,460 +0.02(+0.10%)
Sep 17, 2004 15.17 15.44 15.17 15.43 480,190 +0.23(+1.49%)
Sep 16, 2004 15.13 15.20 15.10 15.20 153,544 +0.17(+1.11%)
Sep 15, 2004 15.12 15.15 15.04 15.04 104,389 -0.06(-0.40%)
Sep 14, 2004 14.99 15.12 14.99 15.10 109,410 +0.14(+0.96%)
Sep 13, 2004 14.95 15.15 14.95 14.95 163,190 +0.04(+0.25%)
Sep 10, 2004 14.76 15.04 14.76 14.92 59,462 +0.04(+0.25%)
Sep 09, 2004 14.81 14.92 14.73 14.88 111,392 +0.08(+0.56%)
Sep 08, 2004 14.70 14.86 14.70 14.80 247,494 +0.05(+0.36%)
Sep 07, 2004 14.59 14.80 14.59 14.74 190,675 +0.12(+0.83%)
Sep 03, 2004 14.70 14.71 14.61 14.62 184,068 -0.10(-0.67%)
Sep 02, 2004 14.72 14.74 14.64 14.72 42,152 -0.04(-0.26%)
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.