Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 30.68 30.72 30.07 30.38 2,123,312 -0.30(-0.98%)
Feb 27, 2006 30.94 31.02 30.60 30.68 190,209 -0.19(-0.62%)
Feb 24, 2006 30.94 31.23 30.67 30.87 546,426 +0.05(+0.15%)
Feb 23, 2006 30.58 30.85 30.38 30.82 689,619 +0.36(+1.17%)
Feb 22, 2006 30.07 30.46 30.05 30.46 373,234 +0.50(+1.67%)
Feb 21, 2006 30.35 30.54 29.96 29.96 384,452 -0.21(-0.71%)
Feb 17, 2006 30.23 30.23 29.96 30.18 745,459 +0.21(+0.69%)
Feb 16, 2006 29.47 30.04 29.43 29.97 1,258,231 +0.62(+2.11%)
Feb 15, 2006 29.08 29.49 28.96 29.35 353,948 +0.26(+0.90%)
Feb 14, 2006 28.68 29.19 28.50 29.09 1,081,761 +0.41(+1.44%)
Feb 13, 2006 29.35 29.35 28.56 28.68 1,497,726 -0.81(-2.74%)
Feb 10, 2006 30.15 30.15 29.19 29.49 1,170,878 -0.49(-1.64%)
Feb 09, 2006 29.99 30.10 29.68 29.98 1,579,784 +0.17(+0.59%)
Feb 08, 2006 30.40 30.61 29.66 29.81 1,586,969 -0.09(-0.29%)
Feb 07, 2006 30.38 30.38 29.82 29.89 1,040,920 -0.51(-1.67%)
Feb 06, 2006 30.53 30.60 30.28 30.40 415,460 +0.13(+0.45%)
Feb 03, 2006 30.60 30.60 29.92 30.27 629,493 -0.40(-1.32%)
Feb 02, 2006 31.08 31.08 30.50 30.67 786,551 -0.36(-1.15%)
Feb 01, 2006 30.81 31.07 30.73 31.03 606,678 +0.21(+0.70%)
Jan 31, 2006 30.61 30.83 30.45 30.81 943,988 +0.19(+0.62%)
Jan 30, 2006 30.92 31.02 30.49 30.62 1,154,491 -0.20(-0.64%)
Jan 27, 2006 31.22 31.52 30.77 30.82 1,569,448 -0.22(-0.72%)
Jan 26, 2006 30.61 31.13 30.54 31.04 841,635 +0.61(+2.01%)
Jan 25, 2006 30.63 30.70 30.40 30.43 715,459 +0.01(+0.03%)
Jan 24, 2006 29.75 30.46 29.69 30.42 656,720 +0.85(+2.87%)
Jan 23, 2006 29.42 29.58 29.28 29.58 600,754 +0.15(+0.51%)
Jan 20, 2006 29.95 30.54 29.42 29.42 1,028,063 -0.41(-1.38%)
Jan 19, 2006 29.91 29.91 29.67 29.84 758,568 +0.49(+1.68%)
Jan 18, 2006 29.34 29.40 28.82 29.35 839,745 -0.21(-0.70%)
Jan 17, 2006 30.36 30.36 29.49 29.55 679,283 -0.73(-2.41%)
Jan 13, 2006 30.46 30.49 30.07 30.28 798,022 -0.10(-0.34%)
Jan 12, 2006 30.78 30.78 30.15 30.38 438,149 -0.20(-0.65%)
Jan 11, 2006 30.38 30.65 30.23 30.58 920,291 +0.55(+1.82%)
Jan 10, 2006 30.27 30.27 29.96 30.04 2,305,706 -0.49(-1.61%)
Jan 09, 2006 30.20 30.53 30.04 30.53 802,182 +0.42(+1.40%)
Jan 06, 2006 29.83 30.14 29.75 30.11 496,384 +0.44(+1.47%)
Jan 05, 2006 30.11 30.11 29.62 29.67 922,685 -0.40(-1.35%)
Jan 04, 2006 29.85 30.08 29.69 30.08 1,322,264 +0.56(+1.88%)
Jan 03, 2006 28.80 29.53 28.56 29.52 904,156 +1.19(+4.20%)
Dec 30, 2005 28.39 28.40 28.19 28.33 290,671 -0.12(-0.42%)
Dec 29, 2005 27.82 28.54 27.82 28.45 838,106 +0.60(+2.17%)
Dec 28, 2005 28.34 28.39 27.80 27.85 1,175,668 -0.36(-1.27%)
Dec 27, 2005 28.43 28.43 28.20 28.20 460,586 -0.23(-0.81%)
Dec 23, 2005 28.48 28.51 28.32 28.43 157,184 -0.41(-1.43%)
Dec 22, 2005 28.91 28.95 28.61 28.85 660,880 -0.06(-0.19%)
Dec 21, 2005 28.71 29.28 28.51 28.90 937,559 +0.37(+1.31%)
Dec 20, 2005 28.28 28.54 28.08 28.53 746,342 +0.29(+1.01%)
Dec 19, 2005 28.53 29.29 28.02 28.24 2,879,738 -0.29(-1.00%)
Dec 16, 2005 28.80 28.81 28.26 28.53 465,754 -0.29(-1.02%)
Dec 15, 2005 28.92 29.19 28.60 28.82 578,317 -0.17(-0.60%)
Dec 14, 2005 28.77 29.08 28.76 29.00 747,350 +0.05(+0.16%)
Dec 13, 2005 27.93 29.00 27.59 28.95 718,232 +0.36(+1.25%)
Dec 12, 2005 28.60 28.68 28.43 28.59 1,719,069 +0.19(+0.67%)
Dec 09, 2005 28.05 28.48 28.05 28.40 459,074 +0.14(+0.51%)
Dec 08, 2005 28.54 28.56 27.97 28.26 1,620,120 -0.33(-1.17%)
Dec 07, 2005 29.04 29.04 28.42 28.59 752,140 -0.42(-1.45%)
Dec 06, 2005 28.99 29.08 28.81 29.01 1,258,357 +0.41(+1.44%)
Dec 05, 2005 28.31 28.60 28.28 28.60 720,123 +0.17(+0.61%)
Dec 02, 2005 28.43 28.66 28.17 28.43 2,367,723 +0.30(+1.07%)
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.