Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.62 27.02 25.94 26.35 2,141,408 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,445 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,646,730 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.74 1,846,569 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,182 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,093 -0.42(-1.56%)
May 22, 2006 27.51 28.01 26.84 27.24 5,964,630 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,013,639 -0.03(-0.10%)
May 18, 2006 28.80 29.06 28.40 28.52 2,520,058 -0.14(-0.49%)
May 17, 2006 29.71 29.85 28.51 28.66 4,909,351 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,420 +0.37(+1.24%)
May 15, 2006 29.41 30.07 29.40 29.60 2,867,996 -0.59(-1.94%)
May 12, 2006 30.66 31.02 29.49 30.18 1,335,240 -1.05(-3.35%)
May 11, 2006 32.17 32.17 31.11 31.23 2,612,469 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.84 31.99 1,276,136 -0.09(-0.27%)
May 09, 2006 31.82 32.12 31.61 32.07 645,370 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.65 1,292,243 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.25 1,484,298 +0.23(+0.73%)
May 04, 2006 31.03 31.14 30.82 31.02 1,412,636 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.81 1,145,506 +0.17(+0.55%)
May 02, 2006 30.04 30.71 30.04 30.64 1,596,501 +0.81(+2.73%)
May 01, 2006 29.81 30.17 29.74 29.82 675,127 +0.15(+0.52%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,361 +0.57(+1.96%)
Apr 27, 2006 29.23 29.52 28.94 29.10 989,486 -0.29(-1.00%)
Apr 26, 2006 28.83 29.45 28.83 29.39 2,566,195 +0.56(+1.93%)
Apr 25, 2006 28.94 29.12 28.75 28.84 1,958,908 -0.04(-0.15%)
Apr 24, 2006 28.94 28.94 28.57 28.88 672,807 -0.10(-0.33%)
Apr 21, 2006 29.00 29.19 28.75 28.97 2,061,419 +0.25(+0.87%)
Apr 20, 2006 28.72 29.00 28.70 28.73 466,692 -0.11(-0.38%)
Apr 19, 2006 28.79 28.91 28.60 28.84 1,344,113 -0.07(-0.25%)
Apr 18, 2006 28.43 28.95 28.34 28.91 1,291,287 +0.69(+2.44%)
Apr 17, 2006 27.74 28.31 27.74 28.22 422,193 +0.58(+2.09%)
Apr 13, 2006 27.84 27.76 27.22 27.64 868,684 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,720 +0.12(+0.42%)
Apr 11, 2006 28.01 28.12 27.66 27.72 1,592,815 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.88 27.90 962,869 +0.02(+0.08%)
Apr 07, 2006 28.43 28.50 27.75 27.88 2,738,049 -0.71(-2.49%)
Apr 06, 2006 28.94 29.00 28.44 28.59 3,158,195 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.50 28.90 956,180 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.61 28.68 2,870,044 +0.01(+0.03%)
Apr 03, 2006 28.12 28.76 28.12 28.67 1,420,143 +0.59(+2.09%)
Mar 31, 2006 27.99 28.13 27.80 28.09 437,345 +0.15(+0.55%)
Mar 30, 2006 27.88 28.17 27.75 27.93 1,506,411 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,151 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.35 27.36 1,760,437 -0.54(-1.94%)
Mar 27, 2006 28.06 28.08 27.84 27.90 782,826 -0.30(-1.07%)
Mar 24, 2006 27.97 28.24 27.84 28.21 889,159 +0.28(+1.00%)
Mar 23, 2006 28.72 28.72 27.93 27.93 1,115,203 -0.59(-2.06%)
Mar 22, 2006 28.29 28.53 28.19 28.51 714,166 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,695 -0.51(-1.78%)
Mar 20, 2006 28.56 28.83 28.56 28.75 414,140 +0.18(+0.62%)
Mar 17, 2006 28.46 28.69 28.35 28.58 494,129 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,358 +0.18(+0.65%)
Mar 15, 2006 27.89 28.43 27.89 28.25 1,442,666 +0.29(+1.05%)
Mar 14, 2006 27.41 27.96 27.32 27.96 1,174,580 +0.63(+2.31%)
Mar 13, 2006 27.18 27.54 27.11 27.33 1,112,200 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,555 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.84 784,600 -0.01(-0.03%)
Mar 08, 2006 27.24 27.24 26.43 26.84 3,299,472 -0.41(-1.51%)
Mar 07, 2006 27.66 27.66 26.74 27.25 2,958,496 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.87 27.90 1,877,417 -0.53(-1.86%)
Mar 03, 2006 28.45 28.54 28.20 28.43 869,640 -0.17(-0.59%)
Mar 02, 2006 28.61 28.70 28.43 28.59 627,079 -0.12(-0.41%)
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.