Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.01 22.27 22.01 22.09 900,128 +0.12(+0.55%)
Jul 28, 2005 21.80 22.10 21.76 21.97 426,481 +0.29(+1.32%)
Jul 27, 2005 21.51 21.76 21.45 21.68 388,909 +0.20(+0.94%)
Jul 26, 2005 21.35 21.67 21.34 21.48 890,135 +0.13(+0.60%)
Jul 25, 2005 21.86 21.90 21.35 21.35 476,577 -0.50(-2.27%)
Jul 22, 2005 21.79 21.92 21.75 21.85 172,804 +0.02(+0.10%)
Jul 21, 2005 22.01 22.04 21.77 21.83 183,862 -0.04(-0.17%)
Jul 20, 2005 21.56 21.94 21.55 21.86 274,728 +0.19(+0.87%)
Jul 19, 2005 21.36 21.68 21.30 21.68 254,210 +0.46(+2.16%)
Jul 18, 2005 21.25 21.32 21.22 21.22 100,858 -0.08(-0.39%)
Jul 15, 2005 21.47 21.47 21.28 21.30 119,111 -0.11(-0.49%)
Jul 14, 2005 21.36 21.53 21.32 21.41 419,953 +0.13(+0.60%)
Jul 13, 2005 21.17 21.35 21.14 21.28 1,407,216 +0.17(+0.82%)
Jul 12, 2005 20.97 21.17 20.96 21.11 672,031 +0.17(+0.82%)
Jul 11, 2005 20.97 21.25 20.90 20.93 1,593,610 -0.12(-0.57%)
Jul 08, 2005 21.02 21.09 20.93 21.05 262,604 +0.14(+0.65%)
Jul 07, 2005 20.66 20.94 20.34 20.92 731,720 +0.02(+0.07%)
Jul 06, 2005 20.60 20.97 20.60 20.90 962,215 +0.28(+1.35%)
Jul 05, 2005 20.37 20.63 20.31 20.63 331,086 +0.21(+1.03%)
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.