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 (%)
May 31, 2006 28.82 29.26 28.09 28.54 1,977,472 -0.14(-0.50%)
May 30, 2006 30.10 30.10 28.68 28.68 2,138,186 -1.63(-5.39%)
May 26, 2006 30.71 30.71 29.99 30.31 2,444,109 +0.28(+0.92%)
May 25, 2006 29.19 30.13 29.12 30.04 1,705,204 +1.23(+4.27%)
May 24, 2006 29.07 29.23 28.15 28.81 2,525,789 -0.23(-0.79%)
May 23, 2006 29.75 30.43 29.04 29.04 2,190,496 -0.46(-1.56%)
May 22, 2006 29.79 30.33 29.06 29.50 5,508,006 -1.36(-4.40%)
May 19, 2006 31.20 31.56 30.19 30.85 3,706,374 -0.03(-0.10%)
May 18, 2006 31.19 31.47 30.76 30.88 2,327,135 -0.15(-0.49%)
May 17, 2006 32.17 32.32 30.88 31.04 4,533,514 -1.41(-4.35%)
May 16, 2006 32.49 32.69 32.19 32.45 1,399,407 +0.40(+1.24%)
May 15, 2006 31.85 32.56 31.84 32.05 2,648,436 -0.63(-1.94%)
May 12, 2006 33.20 33.59 31.94 32.69 1,233,021 -1.13(-3.35%)
May 11, 2006 34.84 34.84 33.69 33.82 2,412,470 -0.82(-2.36%)
May 10, 2006 34.79 34.94 34.48 34.64 1,178,441 -0.10(-0.27%)
May 09, 2006 34.45 34.78 34.23 34.73 595,964 +0.46(+1.34%)
May 08, 2006 33.87 34.31 33.84 34.27 1,193,315 +0.44(+1.29%)
May 05, 2006 33.73 34.17 33.70 33.84 1,370,667 +0.25(+0.73%)
May 04, 2006 33.60 33.72 33.38 33.59 1,304,491 +0.23(+0.69%)
May 03, 2006 33.54 33.54 32.81 33.36 1,057,811 +0.18(+0.55%)
May 02, 2006 32.53 33.26 32.53 33.18 1,474,280 +0.88(+2.73%)
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.