Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.24	18.50	18.22	18.38	649,329	+0.26(+1.41%)
Jan 28, 2005	17.95	18.16	17.89	18.12	442,941	+0.01(+0.08%)
Jan 27, 2005	18.04	18.18	17.97	18.11	282,691	-0.01(-0.04%)
Jan 26, 2005	17.84	18.13	17.84	18.12	423,558	+0.38(+2.15%)
Jan 25, 2005	17.69	17.82	17.64	17.74	549,002	+0.13(+0.75%)
Jan 24, 2005	17.63	17.74	17.52	17.60	452,087	+0.09(+0.50%)
Jan 21, 2005	17.68	17.73	17.51	17.52	326,780	-0.05(-0.29%)
Jan 20, 2005	18.13	18.13	17.57	17.57	940,346	-0.50(-2.76%)
Jan 19, 2005	18.23	18.35	18.06	18.07	973,516	+0.02(+0.12%)
Jan 18, 2005	17.77	18.10	17.77	18.04	565,928	+0.27(+1.53%)
Jan 14, 2005	17.55	17.79	17.44	17.77	473,517	+0.45(+2.58%)
Jan 13, 2005	17.36	17.58	17.03	17.33	304,121	-0.03(-0.17%)
Jan 12, 2005	17.25	17.37	17.07	17.36	332,376	+0.21(+1.24%)
Jan 11, 2005	17.47	17.47	17.12	17.14	459,867	-0.22(-1.27%)
Jan 10, 2005	17.44	17.56	17.36	17.36	191,236	-0.08(-0.46%)
Jan 07, 2005	17.63	17.63	17.36	17.44	473,654	-0.07(-0.38%)
Jan 06, 2005	17.49	17.53	17.07	17.51	548,046	-0.02(-0.13%)
Jan 05, 2005	17.66	17.75	17.43	17.53	439,256	-0.17(-0.95%)
Jan 04, 2005	18.33	18.35	17.63	17.70	936,934	-0.62(-3.36%)

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.