Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.50 31.72 31.50 31.65 1,689,272 +0.09(+0.28%)
Sep 28, 2006 31.24 31.59 31.13 31.56 1,880,670 +0.34(+1.08%)
Sep 27, 2006 31.14 31.64 31.05 31.23 2,690,358 -0.10(-0.30%)
Sep 26, 2006 31.12 31.42 30.90 31.32 3,393,561 +0.42(+1.38%)
Sep 25, 2006 30.36 31.04 30.04 30.90 4,012,397 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,965 -0.28(-0.90%)
Sep 21, 2006 31.71 31.72 30.67 30.82 10,054,952 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.31 31.69 2,080,532 +0.46(+1.48%)
Sep 19, 2006 31.72 31.76 30.85 31.23 2,982,779 -0.41(-1.30%)
Sep 18, 2006 31.31 31.70 31.04 31.64 3,357,794 +0.66(+2.13%)
Sep 15, 2006 30.94 31.29 30.80 30.98 3,270,968 +0.29(+0.93%)
Sep 14, 2006 30.96 30.96 30.47 30.69 3,484,755 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.20 30.82 2,317,391 +0.45(+1.50%)
Sep 12, 2006 29.59 30.44 29.59 30.36 1,252,142 +0.93(+3.16%)
Sep 11, 2006 29.36 29.75 29.08 29.43 3,667,280 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.75 1,294,326 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,029,176 -0.15(-0.51%)
Sep 06, 2006 30.58 30.66 29.91 29.92 1,498,283 -1.01(-3.27%)
Sep 05, 2006 30.92 31.29 30.77 30.93 2,027,290 +0.16(+0.52%)
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.