Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.39 46.52 44.68 46.47 4,119,600 +1.57(+3.50%)
Oct 30, 2006 45.77 45.77 44.70 44.90 6,183,300 -1.18(-2.56%)
Oct 27, 2006 47.20 47.40 45.81 46.08 3,591,800 -1.40(-2.95%)
Oct 26, 2006 47.67 47.71 47.08 47.48 2,064,900 +0.18(+0.38%)
Oct 25, 2006 46.99 47.31 46.83 47.30 2,380,500 +0.38(+0.81%)
Oct 24, 2006 46.50 46.95 46.13 46.92 977,900 +0.16(+0.34%)
Oct 23, 2006 46.48 46.87 46.29 46.76 2,727,600 +0.17(+0.36%)
Oct 20, 2006 46.48 46.80 45.98 46.59 1,795,300 +0.01(+0.02%)
Oct 19, 2006 46.14 46.60 45.89 46.58 1,563,300 +0.43(+0.93%)
Oct 18, 2006 46.19 46.57 45.74 46.15 4,142,200 +0.47(+1.03%)
Oct 17, 2006 46.07 46.07 45.22 45.68 2,682,100 -0.52(-1.13%)
Oct 16, 2006 46.23 46.58 46.00 46.20 2,251,000 +0.18(+0.39%)
Oct 13, 2006 45.60 46.21 45.40 46.02 2,775,500 +0.56(+1.23%)
Oct 12, 2006 44.70 45.47 44.54 45.46 2,319,200 +1.08(+2.43%)
Oct 11, 2006 44.30 44.68 44.01 44.38 1,710,200 +0.00(+0.00%)
Oct 10, 2006 43.80 44.40 43.80 44.38 1,472,800 +0.58(+1.32%)
Oct 09, 2006 43.96 44.19 43.55 43.80 607,400 -0.17(-0.39%)
Oct 06, 2006 44.09 44.38 43.69 43.97 1,243,800 -0.31(-0.70%)
Oct 05, 2006 43.66 44.29 43.66 44.28 5,292,800 +0.70(+1.61%)
Oct 04, 2006 42.17 43.60 42.17 43.58 2,692,400 +1.32(+3.12%)
Oct 03, 2006 42.40 42.56 41.90 42.26 2,222,600 -0.33(-0.77%)
Oct 02, 2006 43.48 43.48 42.47 42.59 8,161,900 -0.62(-1.43%)
Sep 29, 2006 43.00 43.31 43.00 43.21 1,237,400 +0.12(+0.28%)
Sep 28, 2006 42.65 43.13 42.50 43.09 1,377,600 +0.46(+1.08%)
Sep 27, 2006 42.51 43.20 42.39 42.63 1,970,700 -0.13(-0.30%)
Sep 26, 2006 42.49 42.89 42.18 42.76 2,485,800 +0.58(+1.38%)
Sep 25, 2006 41.45 42.38 41.01 42.18 2,939,100 +0.49(+1.18%)
Sep 22, 2006 41.76 41.85 41.01 41.69 4,280,000 -0.38(-0.90%)
Sep 21, 2006 43.29 43.31 41.87 42.07 7,365,300 -1.19(-2.75%)
Sep 20, 2006 43.18 43.48 42.75 43.26 1,524,000 +0.63(+1.48%)
Sep 19, 2006 43.31 43.35 42.11 42.63 2,184,900 -0.56(-1.30%)
Sep 18, 2006 42.75 43.28 42.38 43.19 2,459,600 +0.90(+2.13%)
Sep 15, 2006 42.24 42.71 42.05 42.29 2,396,000 +0.39(+0.93%)
Sep 14, 2006 42.27 42.27 41.60 41.90 2,552,600 -0.17(-0.40%)
Sep 13, 2006 41.42 42.18 41.23 42.07 1,697,500 +0.62(+1.50%)
Sep 12, 2006 40.40 41.55 40.40 41.45 917,200 +1.27(+3.16%)
Sep 11, 2006 40.08 40.62 39.70 40.18 2,686,300 -0.44(-1.08%)
Sep 08, 2006 40.60 40.80 40.38 40.62 948,100 -0.02(-0.05%)
Sep 07, 2006 40.35 40.97 40.01 40.64 4,416,400 -0.21(-0.51%)
Sep 06, 2006 41.75 41.85 40.83 40.85 1,097,500 -1.38(-3.27%)
Sep 05, 2006 42.21 42.72 42.00 42.23 1,485,000 +0.22(+0.52%)
Sep 01, 2006 41.35 42.17 41.35 42.01 957,400 +0.64(+1.55%)
Aug 31, 2006 42.15 42.19 41.30 41.37 786,100 -0.75(-1.78%)
Aug 30, 2006 41.83 42.28 41.73 42.12 826,500 +0.19(+0.45%)
Aug 29, 2006 41.76 41.97 41.33 41.93 1,480,800 +0.20(+0.48%)
Aug 28, 2006 40.83 41.73 40.63 41.73 918,200 +0.94(+2.30%)
Aug 25, 2006 40.50 41.02 40.30 40.79 2,077,200 +0.23(+0.57%)
Aug 24, 2006 40.77 40.81 40.11 40.56 1,625,800 -0.12(-0.29%)
Aug 23, 2006 41.16 41.61 40.51 40.68 2,702,900 -0.77(-1.86%)
Aug 22, 2006 41.31 41.55 41.18 41.45 1,291,000 +0.03(+0.07%)
Aug 21, 2006 41.80 41.80 41.18 41.42 893,900 -0.36(-0.86%)
Aug 18, 2006 41.84 41.94 41.17 41.78 1,297,100 -0.01(-0.02%)
Aug 17, 2006 41.68 42.05 41.33 41.79 1,102,400 +0.09(+0.22%)
Aug 16, 2006 41.21 41.76 41.10 41.70 2,204,600 +0.68(+1.66%)
Aug 15, 2006 40.54 41.06 40.54 41.02 939,500 +0.87(+2.17%)
Aug 14, 2006 40.50 40.67 40.06 40.15 1,568,500 -0.15(-0.37%)
Aug 11, 2006 40.05 40.33 39.78 40.30 767,100 +0.35(+0.88%)
Aug 10, 2006 39.54 40.02 39.43 39.95 1,440,400 +0.06(+0.15%)
Aug 09, 2006 40.94 41.15 39.80 39.89 1,446,200 -0.39(-0.97%)
Aug 08, 2006 40.70 40.85 40.19 40.28 1,269,200 -0.38(-0.93%)
Aug 07, 2006 40.60 40.76 40.05 40.66 558,700 +0.09(+0.22%)
Aug 04, 2006 41.06 41.22 40.26 40.57 1,627,000 +0.50(+1.25%)
Aug 03, 2006 39.40 40.26 39.40 40.07 1,059,900 +0.12(+0.30%)
Aug 02, 2006 39.88 40.37 39.82 39.95 1,503,100 +0.45(+1.14%)
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.