Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.12 +0.04 (+0.06%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.79 17.89 17.64 17.82 1,011,912 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 817,959 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.17 893,928 -0.21(-1.15%)
Apr 26, 2005 18.17 18.54 18.10 18.38 1,342,874 +0.21(+1.17%)
Apr 25, 2005 17.61 18.17 17.60 18.17 454,363 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.51 1,153,413 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,276 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,056 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,923 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.26 1,434,302 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.33 17.38 914,539 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.79 17.79 292,118 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,685 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.92 18.35 322,638 +0.18(+1.00%)
Apr 11, 2005 18.28 18.29 18.12 18.17 232,268 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,666 +0.14(+0.80%)
Apr 07, 2005 17.61 18.13 17.61 18.06 1,103,604 +0.49(+2.80%)
Apr 06, 2005 17.79 17.90 17.54 17.57 1,613,325 -0.20(-1.15%)
Apr 05, 2005 18.10 18.29 17.70 17.77 766,167 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,934 -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.