Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,651 +0.57(+1.96%)
Apr 27, 2006 29.23 29.51 28.93 29.10 989,618 -0.29(-1.00%)
Apr 26, 2006 28.82 29.45 28.82 29.39 2,566,536 +0.56(+1.93%)
Apr 25, 2006 28.93 29.12 28.75 28.83 1,959,168 -0.04(-0.15%)
Apr 24, 2006 28.93 28.93 28.57 28.88 672,896 -0.10(-0.33%)
Apr 21, 2006 28.99 29.18 28.74 28.97 2,061,693 +0.25(+0.87%)
Apr 20, 2006 28.71 28.99 28.69 28.72 466,754 -0.11(-0.38%)
Apr 19, 2006 28.79 28.90 28.60 28.83 1,344,291 -0.07(-0.25%)
Apr 18, 2006 28.42 28.95 28.33 28.90 1,291,459 +0.69(+2.44%)
Apr 17, 2006 27.74 28.30 27.73 28.22 422,249 +0.58(+2.09%)
Apr 13, 2006 27.84 27.75 27.22 27.64 868,799 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,889 +0.12(+0.42%)
Apr 11, 2006 28.00 28.12 27.66 27.72 1,593,027 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.87 27.89 962,997 +0.02(+0.08%)
Apr 07, 2006 28.42 28.49 27.75 27.87 2,738,412 -0.71(-2.49%)
Apr 06, 2006 28.93 28.99 28.44 28.58 3,158,614 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.49 28.90 956,307 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.60 28.68 2,870,425 +0.01(+0.03%)
Apr 03, 2006 28.12 28.76 28.12 28.67 1,420,332 +0.59(+2.09%)
Mar 31, 2006 27.98 28.13 27.80 28.08 437,403 +0.15(+0.55%)
Mar 30, 2006 27.87 28.16 27.75 27.93 1,506,611 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,286 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.34 27.36 1,760,671 -0.54(-1.94%)
Mar 27, 2006 28.05 28.08 27.84 27.90 782,930 -0.30(-1.06%)
Mar 24, 2006 27.97 28.24 27.84 28.20 889,277 +0.28(+1.00%)
Mar 23, 2006 28.71 28.71 27.92 27.92 1,115,351 -0.59(-2.06%)
Mar 22, 2006 28.28 28.53 28.19 28.51 714,261 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,836 -0.51(-1.78%)
Mar 20, 2006 28.56 28.82 28.56 28.75 414,195 +0.18(+0.62%)
Mar 17, 2006 28.46 28.68 28.35 28.57 494,194 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,478 +0.18(+0.65%)
Mar 15, 2006 27.89 28.42 27.89 28.25 1,442,857 +0.29(+1.05%)
Mar 14, 2006 27.41 27.95 27.32 27.95 1,174,736 +0.63(+2.31%)
Mar 13, 2006 27.18 27.53 27.10 27.32 1,112,347 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,901 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.83 784,704 -0.01(-0.03%)
Mar 08, 2006 27.23 27.23 26.43 26.84 3,299,910 -0.41(-1.51%)
Mar 07, 2006 27.65 27.65 26.74 27.25 2,958,888 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.86 27.89 1,877,667 -0.53(-1.86%)
Mar 03, 2006 28.44 28.54 28.19 28.42 869,755 -0.17(-0.59%)
Mar 02, 2006 28.60 28.69 28.42 28.59 627,163 -0.12(-0.41%)
Mar 01, 2006 28.11 28.83 28.11 28.71 696,514 +0.66(+2.35%)
Feb 28, 2006 28.33 28.36 27.76 28.05 2,299,643 -0.28(-0.98%)
Feb 27, 2006 28.57 28.64 28.25 28.33 206,005 -0.18(-0.62%)
Feb 24, 2006 28.57 28.84 28.32 28.50 591,805 +0.04(+0.15%)
Feb 23, 2006 28.24 28.49 28.05 28.46 746,889 +0.33(+1.17%)
Feb 22, 2006 27.76 28.13 27.75 28.13 404,229 +0.46(+1.67%)
Feb 21, 2006 28.02 28.20 27.67 27.67 416,379 -0.20(-0.71%)
Feb 17, 2006 27.91 27.91 27.66 27.86 807,366 +0.19(+0.69%)
Feb 16, 2006 27.21 27.74 27.18 27.67 1,362,721 +0.57(+2.11%)
Feb 15, 2006 26.85 27.23 26.74 27.10 383,342 +0.24(+0.90%)
Feb 14, 2006 26.48 26.96 26.32 26.86 1,171,596 +0.38(+1.44%)
Feb 13, 2006 27.10 27.10 26.37 26.48 1,622,105 -0.75(-2.74%)
Feb 10, 2006 27.84 27.84 26.96 27.23 1,268,114 -0.45(-1.64%)
Feb 09, 2006 27.69 27.79 27.40 27.68 1,710,978 +0.16(+0.59%)
Feb 08, 2006 28.07 28.27 27.39 27.52 1,718,760 -0.08(-0.29%)
Feb 07, 2006 28.05 28.05 27.53 27.60 1,127,364 -0.47(-1.67%)
Feb 06, 2006 28.19 28.25 27.96 28.07 449,962 +0.12(+0.45%)
Feb 03, 2006 28.25 28.25 27.62 27.95 681,770 -0.37(-1.32%)
Feb 02, 2006 28.70 28.70 28.16 28.32 851,871 -0.33(-1.15%)
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.