Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,308 +0.38(+0.99%)
Dec 28, 2006 38.41 38.52 38.14 38.41 783,051 +0.23(+0.59%)
Dec 27, 2006 37.70 38.18 37.58 38.18 829,960 +0.64(+1.71%)
Dec 26, 2006 37.32 37.58 37.00 37.54 871,980 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,777 -0.27(-0.73%)
Dec 21, 2006 37.27 37.51 37.09 37.46 2,916,555 +0.02(+0.06%)
Dec 20, 2006 37.63 37.92 37.30 37.44 1,705,904 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,494 -0.33(-0.87%)
Dec 18, 2006 38.38 38.77 34.06 38.31 1,776,995 -0.20(-0.51%)
Dec 15, 2006 38.44 38.88 38.41 38.51 2,664,964 +0.06(+0.16%)
Dec 14, 2006 38.33 38.57 38.09 38.44 2,073,249 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.83 37.91 2,231,550 +0.18(+0.48%)
Dec 12, 2006 38.30 38.36 37.69 37.73 2,498,073 -0.49(-1.29%)
Dec 11, 2006 38.45 38.45 38.06 38.22 1,713,965 -0.05(-0.14%)
Dec 08, 2006 38.01 38.29 37.78 38.27 3,270,950 +0.34(+0.90%)
Dec 07, 2006 38.29 38.42 37.79 37.93 5,760,566 -0.02(-0.06%)
Dec 06, 2006 37.26 38.10 37.26 37.95 2,298,809 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.04 2,847,314 +0.63(+1.68%)
Dec 04, 2006 36.56 37.42 35.92 37.42 2,660,471 +1.28(+3.54%)
Dec 01, 2006 36.12 36.95 35.96 36.14 2,783,492 -0.38(-1.04%)
Nov 30, 2006 36.51 36.78 36.18 36.51 1,484,176 +0.00(+0.00%)
Nov 29, 2006 36.01 36.51 35.54 36.51 3,314,423 +0.91(+2.55%)
Nov 28, 2006 35.40 35.64 35.08 35.61 3,680,182 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.34 35.57 3,417,887 -0.95(-2.61%)
Nov 24, 2006 36.19 36.64 36.10 36.52 779,879 -0.11(-0.29%)
Nov 22, 2006 36.51 36.78 36.40 36.63 1,477,173 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.51 2,177,241 +0.26(+0.73%)
Nov 20, 2006 35.89 36.56 35.80 36.25 2,147,510 +0.23(+0.63%)
Nov 17, 2006 35.83 36.06 35.66 36.02 1,835,664 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,383 -0.37(-1.02%)
Nov 15, 2006 36.14 36.50 36.03 36.47 1,743,564 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,471,403 +0.28(+0.78%)
Nov 13, 2006 35.59 36.09 35.46 36.05 1,806,329 +0.41(+1.15%)
Nov 10, 2006 35.71 35.74 35.30 35.64 1,890,369 -0.03(-0.08%)
Nov 09, 2006 36.14 36.14 35.36 35.67 2,727,201 -0.17(-0.46%)
Nov 08, 2006 35.87 35.87 35.19 35.83 2,888,806 +0.30(+0.85%)
Nov 07, 2006 75678 36.39 35.24 35.53 8,081,442 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,774 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.49 34.85 2,715,440 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,679 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.03 3,865,704 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.81 35.17 5,443,567 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,170,504 -0.89(-2.56%)
Oct 27, 2006 35.72 35.87 34.67 34.87 4,746,141 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.93 2,728,522 +0.14(+0.38%)
Oct 25, 2006 35.56 35.80 35.44 35.80 3,145,550 +0.29(+0.81%)
Oct 24, 2006 35.19 35.53 34.91 35.51 1,292,179 +0.12(+0.34%)
Oct 23, 2006 35.18 35.47 35.03 35.39 3,604,202 +0.13(+0.37%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,372,277 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.25 2,065,717 +0.33(+0.93%)
Oct 18, 2006 34.96 35.24 34.62 34.93 5,473,430 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.22 34.57 3,544,079 -0.39(-1.13%)
Oct 16, 2006 34.99 35.25 34.81 34.96 2,974,431 +0.14(+0.39%)
Oct 13, 2006 34.51 34.97 34.36 34.83 3,667,497 +0.42(+1.23%)
Oct 12, 2006 33.83 34.41 33.71 34.40 3,064,550 +0.82(+2.43%)
Oct 11, 2006 33.53 33.81 33.31 33.59 2,259,828 +0.00(+0.00%)
Oct 10, 2006 33.15 33.60 33.15 33.59 1,946,132 +0.44(+1.32%)
Oct 09, 2006 33.27 33.44 32.96 33.15 802,607 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.06 33.28 1,643,535 -0.23(-0.70%)
Oct 05, 2006 33.04 33.52 33.04 33.51 6,993,813 +0.53(+1.61%)
Oct 04, 2006 31.91 33.00 31.91 32.98 3,557,690 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.98 2,936,904 -0.25(-0.77%)
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.