Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.26 21.95 21.26 21.95 1,131,022 +0.64(+2.99%)
Aug 30, 2005 21.71 21.76 21.21 21.31 806,864 -0.41(-1.90%)
Aug 29, 2005 21.73 21.84 21.66 21.72 347,873 -0.11(-0.52%)
Aug 26, 2005 22.18 22.18 21.78 21.83 250,746 -0.29(-1.32%)
Aug 25, 2005 22.01 22.17 21.95 22.13 200,250 +0.20(+0.92%)
Aug 24, 2005 22.14 22.16 21.92 21.92 430,478 -0.30(-1.35%)
Aug 23, 2005 22.39 22.46 22.16 22.22 301,375 -0.23(-1.04%)
Aug 22, 2005 22.37 22.53 22.32 22.46 124,440 +0.23(+1.01%)
Aug 19, 2005 22.30 22.49 22.05 22.23 309,102 -0.07(-0.34%)
Aug 18, 2005 22.31 22.44 22.18 22.31 417,688 -0.02(-0.10%)
Aug 17, 2005 22.25 22.44 22.19 22.33 377,718 -0.01(-0.03%)
Aug 16, 2005 22.99 22.99 22.34 22.34 1,669,820 -0.67(-2.90%)
Aug 15, 2005 22.59 23.00 22.55 23.00 120,443 +0.36(+1.59%)
Aug 12, 2005 22.78 22.78 22.52 22.64 263,003 -0.24(-1.05%)
Aug 11, 2005 22.74 22.89 22.70 22.88 379,450 +0.19(+0.83%)
Aug 10, 2005 22.63 22.97 22.54 22.70 932,903 +0.17(+0.73%)
Aug 09, 2005 22.26 22.58 22.26 22.53 319,095 +0.23(+1.01%)
Aug 08, 2005 22.29 22.44 22.22 22.31 396,104 +0.12(+0.54%)
Aug 05, 2005 22.49 22.49 22.10 22.19 397,170 -0.29(-1.30%)
Aug 04, 2005 22.46 22.59 22.29 22.48 441,537 -0.02(-0.10%)
Aug 03, 2005 22.64 22.64 22.34 22.50 550,122 -0.15(-0.66%)
Aug 02, 2005 22.57 22.82 22.52 22.65 264,602 +0.13(+0.57%)
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.