Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 +0.88 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.56 32.18 31.55 32.07 865,600 +0.70(+2.23%)
Oct 28, 2005 30.93 31.46 30.93 31.37 291,900 +0.47(+1.52%)
Oct 27, 2005 31.26 31.26 30.56 30.90 1,000,100 -0.37(-1.18%)
Oct 26, 2005 30.86 31.42 30.86 31.27 484,800 +0.41(+1.33%)
Oct 25, 2005 30.90 31.37 30.70 30.86 406,100 -0.12(-0.39%)
Oct 24, 2005 30.09 30.99 30.03 30.98 662,500 +1.08(+3.61%)
Oct 21, 2005 29.74 29.99 29.05 29.90 610,600 +0.23(+0.78%)
Oct 20, 2005 30.70 30.70 29.62 29.67 1,047,800 -0.73(-2.40%)
Oct 19, 2005 29.90 30.40 29.42 30.40 1,220,600 +0.19(+0.63%)
Oct 18, 2005 30.68 30.74 30.18 30.21 496,300 -0.47(-1.53%)
Oct 17, 2005 29.99 30.70 29.92 30.68 206,700 +0.85(+2.85%)
Oct 14, 2005 30.04 30.12 29.29 29.83 996,300 +0.08(+0.27%)
Oct 13, 2005 30.08 30.18 29.63 29.75 1,463,500 -0.43(-1.42%)
Oct 12, 2005 31.27 31.27 30.06 30.18 1,453,500 -1.17(-3.73%)
Oct 11, 2005 31.43 31.59 31.29 31.35 122,000 +0.04(+0.13%)
Oct 10, 2005 31.55 31.61 31.31 31.31 511,700 -0.11(-0.35%)
Oct 07, 2005 30.95 31.43 30.60 31.42 1,081,100 +0.68(+2.21%)
Oct 06, 2005 31.85 32.05 30.72 30.74 1,594,900 -1.38(-4.30%)
Oct 05, 2005 32.53 32.64 32.12 32.12 420,900 -0.62(-1.89%)
Oct 04, 2005 33.10 33.20 32.74 32.74 516,200 -0.20(-0.61%)
Oct 03, 2005 32.83 33.07 32.62 32.94 320,000 +0.18(+0.55%)
Sep 30, 2005 32.09 32.80 32.05 32.76 365,600 +0.58(+1.80%)
Sep 29, 2005 32.16 32.34 31.91 32.18 466,300 +0.16(+0.50%)
Sep 28, 2005 31.91 32.27 31.91 32.02 268,600 +0.27(+0.85%)
Sep 27, 2005 31.86 31.88 31.59 31.75 250,000 -0.11(-0.35%)
Sep 26, 2005 31.70 31.98 31.60 31.86 369,400 +0.17(+0.54%)
Sep 23, 2005 31.69 31.78 31.51 31.69 161,300 +0.01(+0.03%)
Sep 22, 2005 32.06 32.06 31.49 31.68 355,800 -0.27(-0.85%)
Sep 21, 2005 31.35 32.09 31.35 31.95 515,700 +0.50(+1.59%)
Sep 20, 2005 31.59 31.93 31.35 31.45 284,100 -0.05(-0.16%)
Sep 19, 2005 31.50 31.58 29.55 31.50 585,200 +0.00(+0.00%)
Sep 16, 2005 31.18 31.54 31.17 31.50 722,400 +0.46(+1.48%)
Sep 15, 2005 30.89 31.05 30.81 31.04 14,600 +0.23(+0.75%)
Sep 14, 2005 30.64 30.84 30.51 30.81 310,600 +0.25(+0.82%)
Sep 13, 2005 31.03 31.03 30.49 30.56 466,500 -0.61(-1.96%)
Sep 12, 2005 31.18 31.23 31.07 31.17 134,500 -0.03(-0.10%)
Sep 09, 2005 30.88 31.30 30.87 31.20 224,800 +0.30(+0.97%)
Sep 08, 2005 31.32 31.38 30.85 30.90 284,800 -0.35(-1.12%)
Sep 07, 2005 31.17 31.37 31.03 31.25 720,100 +0.00(+0.00%)
Sep 06, 2005 30.70 31.42 30.67 31.25 606,900 +0.75(+2.46%)
Sep 02, 2005 29.95 30.87 29.95 30.50 215,200 +0.70(+2.35%)
Sep 01, 2005 29.80 29.93 29.52 29.80 851,000 +0.56(+1.92%)
Aug 31, 2005 28.33 29.25 28.33 29.24 848,900 +0.85(+2.99%)
Aug 30, 2005 28.92 28.99 28.26 28.39 605,600 -0.55(-1.90%)
Aug 29, 2005 28.95 29.10 28.86 28.94 261,100 -0.15(-0.52%)
Aug 26, 2005 29.55 29.55 29.02 29.09 188,200 -0.39(-1.32%)
Aug 25, 2005 29.33 29.54 29.25 29.48 150,300 +0.27(+0.92%)
Aug 24, 2005 29.50 29.52 29.20 29.21 323,100 -0.40(-1.35%)
Aug 23, 2005 29.83 29.92 29.52 29.61 226,200 -0.31(-1.04%)
Aug 22, 2005 29.80 30.02 29.74 29.92 93,400 +0.30(+1.01%)
Aug 19, 2005 29.71 29.96 29.38 29.62 232,000 -0.10(-0.34%)
Aug 18, 2005 29.72 29.90 29.55 29.72 313,500 -0.03(-0.10%)
Aug 17, 2005 29.65 29.90 29.56 29.75 283,500 -0.01(-0.03%)
Aug 16, 2005 30.63 30.63 29.76 29.76 1,253,300 -0.89(-2.90%)
Aug 15, 2005 30.10 30.65 30.05 30.65 90,400 +0.48(+1.59%)
Aug 12, 2005 30.35 30.35 30.00 30.17 197,400 -0.32(-1.05%)
Aug 11, 2005 30.30 30.50 30.25 30.49 284,800 +0.25(+0.83%)
Aug 10, 2005 30.15 30.60 30.03 30.24 700,200 +0.22(+0.73%)
Aug 09, 2005 29.66 30.08 29.66 30.02 239,500 +0.30(+1.01%)
Aug 08, 2005 29.70 29.90 29.60 29.72 297,300 +0.16(+0.54%)
Aug 05, 2005 29.97 29.97 29.45 29.56 298,100 -0.39(-1.30%)
Aug 04, 2005 29.93 30.10 29.70 29.95 331,400 -0.03(-0.10%)
Aug 03, 2005 30.16 30.16 29.77 29.98 412,900 -0.20(-0.66%)
Aug 02, 2005 30.07 30.40 30.01 30.18 198,600 +0.17(+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.