Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.13 25.45 25.08 25.34 392,352 +0.21(+0.85%)
Nov 29, 2005 25.51 25.60 25.11 25.13 1,153,985 -0.31(-1.21%)
Nov 28, 2005 25.56 25.66 25.39 25.44 3,372,811 -0.08(-0.32%)
Nov 25, 2005 25.36 25.62 25.36 25.52 246,824 +0.23(+0.90%)
Nov 23, 2005 25.45 25.68 25.22 25.29 1,579,102 -0.17(-0.66%)
Nov 22, 2005 25.17 25.46 24.95 25.46 743,612 +0.23(+0.90%)
Nov 21, 2005 24.89 25.29 24.85 25.23 1,436,441 +0.43(+1.74%)
Nov 18, 2005 24.82 24.89 24.69 24.80 509,484 +0.07(+0.30%)
Nov 17, 2005 24.60 24.76 24.59 24.73 790,165 +0.26(+1.08%)
Nov 16, 2005 24.43 24.49 24.29 24.47 239,861 +0.14(+0.57%)
Nov 15, 2005 24.46 24.54 24.27 24.33 331,192 -0.04(-0.18%)
Nov 14, 2005 24.17 24.41 24.06 24.37 974,737 +0.19(+0.79%)
Nov 11, 2005 24.09 24.33 24.09 24.18 316,585 +0.04(+0.15%)
Nov 10, 2005 23.68 24.17 23.68 24.14 1,505,519 +0.34(+1.42%)
Nov 09, 2005 23.85 24.17 23.75 23.81 310,714 -0.04(-0.15%)
Nov 08, 2005 23.81 23.90 23.15 23.84 386,891 -0.04(-0.15%)
Nov 07, 2005 23.81 23.95 23.66 23.88 770,370 +0.07(+0.31%)
Nov 04, 2005 23.54 23.81 23.43 23.81 505,798 +0.30(+1.28%)
Nov 03, 2005 23.95 24.10 23.40 23.51 873,168 -0.32(-1.32%)
Nov 02, 2005 23.89 23.94 23.67 23.82 713,306 +0.15(+0.62%)
Nov 01, 2005 23.55 23.74 23.48 23.67 921,359 +0.18(+0.78%)
Oct 31, 2005 23.12 23.57 23.11 23.49 1,181,698 +0.51(+2.23%)
Oct 28, 2005 22.66 23.04 22.66 22.98 398,495 +0.34(+1.52%)
Oct 27, 2005 22.90 22.90 22.39 22.63 1,365,315 -0.27(-1.18%)
Oct 26, 2005 22.61 23.02 22.61 22.91 661,838 +0.30(+1.33%)
Oct 25, 2005 22.63 22.98 22.49 22.61 554,399 -0.09(-0.39%)
Oct 24, 2005 22.04 22.70 22.00 22.69 904,431 +0.79(+3.61%)
Oct 21, 2005 21.78 21.97 21.28 21.90 833,578 +0.17(+0.78%)
Oct 20, 2005 22.49 22.49 21.70 21.73 1,430,434 -0.53(-2.40%)
Oct 19, 2005 21.90 22.27 21.55 22.27 1,666,337 +0.14(+0.63%)
Oct 18, 2005 22.47 22.52 22.11 22.13 677,538 -0.34(-1.53%)
Oct 17, 2005 21.97 22.49 21.92 22.47 282,182 +0.62(+2.85%)
Oct 14, 2005 22.00 22.06 21.46 21.85 1,360,127 +0.06(+0.27%)
Oct 13, 2005 22.03 22.11 21.70 21.79 1,997,939 -0.31(-1.42%)
Oct 12, 2005 22.91 22.91 22.02 22.11 1,984,287 -0.86(-3.73%)
Oct 11, 2005 23.02 23.14 22.92 22.96 166,551 +0.03(+0.13%)
Oct 10, 2005 23.11 23.15 22.93 22.93 698,562 -0.08(-0.35%)
Oct 07, 2005 22.67 23.02 22.41 23.02 1,475,894 +0.50(+2.21%)
Oct 06, 2005 23.33 23.48 22.50 22.52 2,177,323 -1.01(-4.30%)
Oct 05, 2005 23.83 23.91 23.53 23.53 574,603 -0.45(-1.89%)
Oct 04, 2005 24.25 24.32 23.98 23.98 704,705 -0.15(-0.61%)
Oct 03, 2005 24.05 24.22 23.89 24.13 436,857 +0.13(+0.55%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,109 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.37 23.57 636,582 +0.12(+0.50%)
Sep 28, 2005 23.37 23.64 23.37 23.45 366,687 +0.20(+0.85%)
Sep 27, 2005 23.34 23.35 23.14 23.26 341,294 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,297 +0.12(+0.54%)
Sep 23, 2005 23.21 23.28 23.08 23.21 220,203 +0.01(+0.03%)
Sep 22, 2005 23.48 23.48 23.07 23.21 485,730 -0.20(-0.85%)
Sep 21, 2005 22.96 23.51 22.96 23.40 704,022 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.96 23.04 387,847 -0.04(-0.16%)
Sep 19, 2005 23.07 23.13 21.65 23.07 798,902 +0.00(+0.00%)
Sep 16, 2005 22.84 23.10 22.83 23.07 986,205 +0.34(+1.48%)
Sep 15, 2005 22.63 22.74 22.57 22.74 19,931 +0.17(+0.75%)
Sep 14, 2005 22.44 22.59 22.35 22.57 424,024 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.33 22.39 636,855 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.83 183,616 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.61 22.85 306,892 +0.22(+0.97%)
Sep 08, 2005 22.94 22.99 22.60 22.63 388,802 -0.26(-1.12%)
Sep 07, 2005 22.83 22.98 22.73 22.89 983,065 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,527 +0.55(+2.46%)
Sep 02, 2005 21.94 22.61 21.94 22.34 293,786 +0.51(+2.35%)
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.