Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,370 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,277 +0.21(+0.74%)
Mar 29, 2006 28.40 28.72 28.30 28.64 985,619 +0.38(+1.34%)
Mar 28, 2006 28.52 28.74 28.25 28.27 1,704,186 -0.56(-1.94%)
Mar 27, 2006 28.98 29.01 28.76 28.83 757,812 -0.31(-1.06%)
Mar 24, 2006 28.89 29.17 28.76 29.14 860,748 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,569 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.45 691,347 +0.28(+0.96%)
Mar 21, 2006 29.71 29.71 28.80 29.17 1,027,771 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.70 400,907 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.52 478,340 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,397 +0.19(+0.65%)
Mar 15, 2006 28.81 29.36 28.81 29.18 1,396,569 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,137,049 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,662 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,524,236 +0.13(+0.46%)
Mar 09, 2006 28.15 28.30 27.51 27.72 759,530 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.30 27.73 3,194,045 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.62 28.15 2,863,964 -0.67(-2.31%)
Mar 06, 2006 29.63 29.70 28.79 28.82 1,817,429 -0.54(-1.86%)
Mar 03, 2006 29.39 29.48 29.13 29.36 841,852 -0.17(-0.59%)
Mar 02, 2006 29.55 29.64 29.36 29.54 607,043 -0.12(-0.41%)
Mar 01, 2006 29.05 29.79 29.05 29.66 674,169 +0.68(+2.35%)
Feb 28, 2006 29.26 29.30 28.68 28.98 2,225,868 -0.29(-0.98%)
Feb 27, 2006 29.51 29.59 29.19 29.26 199,396 -0.18(-0.62%)
Feb 24, 2006 29.51 29.79 29.26 29.45 572,819 +0.05(+0.15%)
Feb 23, 2006 29.17 29.43 28.98 29.40 722,928 +0.34(+1.17%)
Feb 22, 2006 28.68 29.06 28.67 29.06 391,261 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.58 28.58 403,021 -0.20(-0.71%)
Feb 17, 2006 28.83 28.83 28.58 28.79 781,465 +0.20(+0.69%)
Feb 16, 2006 28.11 28.66 28.08 28.59 1,319,003 +0.59(+2.11%)
Feb 15, 2006 27.74 28.13 27.63 28.00 371,044 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,134,010 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.24 27.36 1,570,066 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,432 -0.47(-1.64%)
Feb 09, 2006 28.61 28.71 28.31 28.60 1,656,088 +0.17(+0.59%)
Feb 08, 2006 29.00 29.20 28.30 28.43 1,663,620 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,197 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,527 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.87 659,898 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,542 -0.34(-1.15%)
Feb 01, 2006 29.39 29.64 29.32 29.60 635,981 +0.20(+0.70%)
Jan 31, 2006 29.20 29.41 29.05 29.39 989,583 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.08 29.21 1,210,254 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,253 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.61 882,287 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 750,016 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.02 688,440 +0.81(+2.87%)
Jan 23, 2006 28.07 28.21 27.93 28.21 629,770 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,719 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.30 28.46 795,207 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.49 27.99 880,304 -0.20(-0.70%)
Jan 17, 2006 28.96 28.96 28.13 28.19 712,093 -0.70(-2.41%)
Jan 13, 2006 29.06 29.08 28.68 28.89 836,567 -0.10(-0.34%)
Jan 12, 2006 29.36 29.36 28.76 28.98 459,312 -0.19(-0.65%)
Jan 11, 2006 28.98 29.24 28.83 29.17 964,741 +0.52(+1.82%)
Jan 10, 2006 28.87 28.88 28.58 28.65 2,417,072 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.65 29.12 840,927 +0.40(+1.40%)
Jan 06, 2006 28.45 28.75 28.38 28.72 520,360 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.30 967,251 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,386,130 +0.53(+1.88%)
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.