Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.56 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.05 24.25 24.05 24.13 316,900 +0.20(+0.84%)
Mar 30, 2005 23.78 23.99 23.60 23.93 185,800 +0.30(+1.27%)
Mar 29, 2005 24.02 24.09 23.60 23.63 447,900 -0.37(-1.54%)
Mar 28, 2005 24.15 24.29 23.99 24.00 270,900 -0.10(-0.41%)
Mar 24, 2005 24.08 24.38 24.02 24.10 154,000 +0.04(+0.17%)
Mar 23, 2005 24.55 24.58 23.94 24.06 742,800 -0.54(-2.20%)
Mar 22, 2005 24.78 25.05 24.60 24.60 341,700 +0.00(+0.00%)
Mar 21, 2005 24.80 24.90 24.35 24.60 450,300 -0.37(-1.48%)
Mar 18, 2005 25.00 25.06 24.83 24.97 164,200 -0.10(-0.40%)
Mar 17, 2005 24.76 25.16 24.67 25.07 779,000 +0.24(+0.97%)
Mar 16, 2005 24.98 25.00 24.55 24.83 495,600 -0.20(-0.80%)
Mar 15, 2005 25.42 25.54 25.01 25.03 315,000 -0.38(-1.50%)
Mar 14, 2005 26.11 26.11 25.20 25.41 393,600 -0.83(-3.16%)
Mar 11, 2005 26.02 26.31 25.93 26.24 219,900 +0.26(+1.00%)
Mar 10, 2005 26.58 26.61 25.95 25.98 551,500 -0.63(-2.37%)
Mar 09, 2005 26.77 26.88 26.51 26.61 250,700 -0.30(-1.11%)
Mar 08, 2005 27.20 27.20 26.85 26.91 578,700 -0.25(-0.92%)
Mar 07, 2005 27.05 27.21 27.01 27.16 150,400 +0.22(+0.82%)
Mar 04, 2005 26.84 27.05 26.78 26.94 170,300 +0.30(+1.13%)
Mar 03, 2005 26.77 26.91 26.56 26.64 245,200 -0.07(-0.26%)
Mar 02, 2005 28.09 28.09 26.58 26.71 237,200 -0.13(-0.48%)
Mar 01, 2005 26.80 26.98 26.78 26.84 131,000 -0.02(-0.07%)
Feb 28, 2005 27.10 27.16 26.62 26.86 550,400 -0.19(-0.70%)
Feb 25, 2005 26.60 27.05 26.56 27.05 374,900 +0.60(+2.27%)
Feb 24, 2005 26.17 26.52 26.17 26.45 137,900 +0.30(+1.15%)
Feb 23, 2005 26.12 26.25 26.06 26.15 146,700 +0.09(+0.35%)
Feb 22, 2005 26.25 26.30 26.06 26.06 246,100 -0.14(-0.53%)
Feb 18, 2005 26.41 26.44 26.20 26.20 199,900 -0.05(-0.19%)
Feb 17, 2005 26.37 26.40 26.20 26.25 151,800 -0.14(-0.53%)
Feb 16, 2005 26.42 26.42 26.20 26.39 148,800 -0.05(-0.19%)
Feb 15, 2005 26.23 26.44 26.20 26.44 205,500 +0.08(+0.30%)
Feb 14, 2005 26.48 26.60 26.30 26.36 207,700 -0.25(-0.94%)
Feb 11, 2005 26.47 26.65 26.35 26.61 572,900 +0.14(+0.53%)
Feb 10, 2005 26.41 26.52 26.28 26.47 454,200 +0.15(+0.57%)
Feb 09, 2005 25.84 26.33 25.84 26.32 205,200 +0.51(+1.98%)
Feb 08, 2005 26.25 26.25 25.77 25.81 437,800 -0.18(-0.69%)
Feb 07, 2005 25.83 26.04 25.70 25.99 326,600 +0.03(+0.12%)
Feb 04, 2005 25.85 26.25 25.75 25.96 419,500 +0.23(+0.89%)
Feb 03, 2005 25.65 25.77 25.44 25.73 234,800 +0.04(+0.16%)
Feb 02, 2005 25.68 25.79 25.63 25.69 385,600 +0.11(+0.43%)
Feb 01, 2005 25.14 25.60 25.13 25.58 556,200 +0.49(+1.95%)
Jan 31, 2005 24.90 25.25 24.87 25.09 475,700 +0.35(+1.41%)
Jan 28, 2005 24.50 24.79 24.42 24.74 324,500 +0.02(+0.08%)
Jan 27, 2005 24.63 24.81 24.53 24.72 207,100 -0.01(-0.04%)
Jan 26, 2005 24.35 24.75 24.35 24.73 310,300 +0.52(+2.15%)
Jan 25, 2005 24.15 24.33 24.08 24.21 402,200 +0.18(+0.75%)
Jan 24, 2005 24.07 24.22 23.92 24.03 331,200 +0.12(+0.50%)
Jan 21, 2005 24.13 24.20 23.90 23.91 239,400 -0.07(-0.29%)
Jan 20, 2005 24.75 24.75 23.98 23.98 688,900 -0.68(-2.76%)
Jan 19, 2005 24.89 25.05 24.65 24.66 713,200 +0.03(+0.12%)
Jan 18, 2005 24.25 24.71 24.25 24.63 414,600 +0.37(+1.53%)
Jan 14, 2005 23.95 24.28 23.81 24.26 346,900 +0.61(+2.58%)
Jan 13, 2005 23.70 24.00 23.25 23.65 222,800 -0.04(-0.17%)
Jan 12, 2005 23.54 23.71 23.30 23.69 243,500 +0.29(+1.24%)
Jan 11, 2005 23.85 23.85 23.37 23.40 336,900 -0.30(-1.27%)
Jan 10, 2005 23.81 23.97 23.69 23.70 140,100 -0.11(-0.46%)
Jan 07, 2005 24.06 24.06 23.69 23.81 347,000 -0.09(-0.38%)
Jan 06, 2005 23.87 23.93 23.30 23.90 401,500 -0.03(-0.13%)
Jan 05, 2005 24.10 24.23 23.79 23.93 321,800 -0.23(-0.95%)
Jan 04, 2005 25.02 25.05 24.07 24.16 686,400 -0.84(-3.36%)
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.