Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.