Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.35 35.60 35.03 35.35 1,533,165 +0.00(+0.00%)
Nov 29, 2006 34.86 35.35 34.40 35.35 3,423,823 +0.88(+2.55%)
Nov 28, 2006 34.27 34.51 33.96 34.47 3,801,655 +0.04(+0.11%)
Nov 27, 2006 35.36 35.38 34.21 34.43 3,530,703 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.95 35.36 805,621 -0.10(-0.29%)
Nov 22, 2006 35.35 35.60 35.24 35.46 1,525,931 +0.11(+0.31%)
Nov 21, 2006 35.74 35.74 34.82 35.35 2,249,106 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,394 +0.22(+0.63%)
Nov 17, 2006 34.68 34.91 34.52 34.87 1,896,254 -0.07(-0.21%)
Nov 16, 2006 35.68 35.68 34.95 34.95 1,532,346 -0.36(-1.02%)
Nov 15, 2006 34.99 35.33 34.88 35.30 1,801,114 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,585,985 +0.27(+0.78%)
Nov 13, 2006 34.45 34.94 34.33 34.89 1,865,951 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.18 34.50 1,952,765 -0.03(-0.08%)
Nov 09, 2006 34.99 34.99 34.23 34.53 2,817,218 -0.16(-0.46%)
Nov 08, 2006 34.73 34.73 34.07 34.69 2,984,158 +0.29(+0.85%)
Nov 07, 2006 73260 35.23 34.11 34.40 8,348,189 -0.25(-0.72%)
Nov 06, 2006 33.83 34.77 33.75 34.64 3,201,056 +0.91(+2.69%)
Nov 03, 2006 33.77 33.86 33.39 33.74 2,805,070 +0.23(+0.68%)
Nov 02, 2006 33.74 33.74 33.30 33.51 3,447,847 -0.40(-1.19%)
Nov 01, 2006 34.04 34.52 33.74 33.91 3,993,301 -0.13(-0.39%)
Oct 31, 2006 33.25 34.08 32.73 34.04 5,623,244 +1.15(+3.50%)
Oct 30, 2006 33.53 33.53 32.75 32.89 8,440,191 -0.86(-2.56%)
Oct 27, 2006 34.58 34.73 33.56 33.76 4,902,799 -1.03(-2.95%)
Oct 26, 2006 34.92 34.95 34.49 34.78 2,818,583 +0.13(+0.38%)
Oct 25, 2006 34.42 34.66 34.31 34.65 3,249,377 +0.28(+0.81%)
Oct 24, 2006 34.07 34.40 33.79 34.37 1,334,831 +0.12(+0.34%)
Oct 23, 2006 34.05 34.34 33.91 34.26 3,723,167 +0.12(+0.37%)
Oct 20, 2006 34.05 34.29 33.69 34.13 2,450,580 +0.01(+0.02%)
Oct 19, 2006 33.80 34.14 33.62 34.12 2,133,901 +0.31(+0.93%)
Oct 18, 2006 33.84 34.12 33.51 33.81 5,654,093 +0.34(+1.03%)
Oct 17, 2006 33.75 33.75 33.13 33.47 3,661,060 -0.38(-1.13%)
Oct 16, 2006 33.87 34.12 33.70 33.85 3,072,610 +0.13(+0.39%)
Oct 13, 2006 33.41 33.85 33.26 33.71 3,788,551 +0.41(+1.23%)
Oct 12, 2006 32.75 33.31 32.63 33.30 3,165,702 +0.79(+2.43%)
Oct 11, 2006 32.45 32.73 32.24 32.51 2,334,419 +0.00(+0.00%)
Oct 10, 2006 32.09 32.53 32.09 32.51 2,010,368 +0.42(+1.32%)
Oct 09, 2006 32.21 32.37 31.90 32.09 829,099 -0.12(-0.39%)
Oct 06, 2006 32.30 32.51 32.01 32.21 1,697,784 -0.23(-0.70%)
Oct 05, 2006 31.99 32.45 31.99 32.44 7,224,660 +0.51(+1.61%)
Oct 04, 2006 30.89 31.94 30.89 31.93 3,675,120 +0.97(+3.12%)
Oct 03, 2006 31.06 31.18 30.70 30.96 3,033,844 -0.24(-0.77%)
Oct 02, 2006 31.85 31.85 31.11 31.20 11,140,975 -0.45(-1.43%)
Sep 29, 2006 31.50 31.73 31.50 31.66 1,689,048 +0.09(+0.28%)
Sep 28, 2006 31.25 31.60 31.14 31.57 1,880,420 +0.34(+1.08%)
Sep 27, 2006 31.14 31.65 31.05 31.23 2,690,001 -0.10(-0.30%)
Sep 26, 2006 31.13 31.42 30.90 31.33 3,393,111 +0.43(+1.38%)
Sep 25, 2006 30.37 31.05 30.04 30.90 4,011,865 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,190 -0.28(-0.90%)
Sep 21, 2006 31.71 31.73 30.67 30.82 10,053,618 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.32 31.69 2,080,256 +0.46(+1.48%)
Sep 19, 2006 31.73 31.76 30.85 31.23 2,982,383 -0.41(-1.30%)
Sep 18, 2006 31.32 31.71 31.05 31.64 3,357,348 +0.66(+2.13%)
Sep 15, 2006 30.95 31.29 30.81 30.98 3,270,534 +0.29(+0.93%)
Sep 14, 2006 30.97 30.97 30.48 30.70 3,484,293 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.21 30.82 2,317,083 +0.45(+1.50%)
Sep 12, 2006 29.60 30.44 29.60 30.37 1,251,975 +0.93(+3.16%)
Sep 11, 2006 29.36 29.76 29.08 29.44 3,666,793 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.76 1,294,154 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,028,376 -0.15(-0.51%)
Sep 06, 2006 30.59 30.66 29.91 29.93 1,498,085 -1.01(-3.27%)
Sep 05, 2006 30.92 31.30 30.77 30.94 2,027,021 +0.16(+0.52%)
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.