Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.33 36.88 35.41 35.97 1,568,800 -0.18(-0.50%)
May 30, 2006 37.94 37.94 36.15 36.15 1,696,300 -2.06(-5.39%)
May 26, 2006 38.71 38.71 37.80 38.21 1,939,000 +0.35(+0.92%)
May 25, 2006 36.80 37.98 36.71 37.86 1,352,800 +1.55(+4.27%)
May 24, 2006 36.64 36.84 35.48 36.31 2,003,800 -0.29(-0.79%)
May 23, 2006 37.50 38.36 36.60 36.60 1,737,800 -0.58(-1.56%)
May 22, 2006 37.55 38.23 36.63 37.18 4,369,700 -1.71(-4.40%)
May 19, 2006 39.33 39.78 38.06 38.89 2,940,400 -0.04(-0.10%)
May 18, 2006 39.31 39.67 38.77 38.93 1,846,200 -0.19(-0.49%)
May 17, 2006 40.55 40.74 38.92 39.12 3,596,600 -1.78(-4.35%)
May 16, 2006 40.95 41.21 40.58 40.90 1,110,200 +0.50(+1.24%)
May 15, 2006 40.15 41.04 40.13 40.40 2,101,100 -0.80(-1.94%)
May 12, 2006 41.85 42.34 40.26 41.20 978,200 -1.43(-3.35%)
May 11, 2006 43.91 43.91 42.46 42.63 1,913,900 -1.03(-2.36%)
May 10, 2006 43.85 44.04 43.46 43.66 934,900 -0.12(-0.27%)
May 09, 2006 43.43 43.84 43.15 43.78 472,800 +0.58(+1.34%)
May 08, 2006 42.69 43.25 42.66 43.20 946,700 +0.55(+1.29%)
May 05, 2006 42.52 43.07 42.48 42.65 1,087,400 +0.31(+0.73%)
May 04, 2006 42.35 42.51 42.07 42.34 1,034,900 +0.29(+0.69%)
May 03, 2006 42.28 42.28 41.36 42.05 839,200 +0.23(+0.55%)
May 02, 2006 41.00 41.92 41.00 41.82 1,169,600 +1.11(+2.73%)
May 01, 2006 40.69 41.18 40.60 40.71 494,600 +0.21(+0.52%)
Apr 28, 2006 39.85 40.64 39.85 40.50 1,601,000 +0.78(+1.96%)
Apr 27, 2006 39.90 40.29 39.50 39.72 724,900 -0.40(-1.00%)
Apr 26, 2006 39.35 40.20 39.35 40.12 1,880,000 +0.76(+1.93%)
Apr 25, 2006 39.50 39.75 39.25 39.36 1,435,100 -0.06(-0.15%)
Apr 24, 2006 39.50 39.50 39.00 39.42 492,900 -0.13(-0.33%)
Apr 21, 2006 39.58 39.84 39.24 39.55 1,510,200 +0.34(+0.87%)
Apr 20, 2006 39.20 39.58 39.17 39.21 341,900 -0.15(-0.38%)
Apr 19, 2006 39.30 39.46 39.04 39.36 984,700 -0.10(-0.25%)
Apr 18, 2006 38.80 39.52 38.68 39.46 946,000 +0.94(+2.44%)
Apr 17, 2006 37.87 38.64 37.86 38.52 309,300 +0.79(+2.09%)
Apr 13, 2006 38.00 37.89 37.16 37.73 636,400 -0.27(-0.71%)
Apr 12, 2006 38.00 38.22 37.85 38.00 930,200 +0.16(+0.42%)
Apr 11, 2006 38.23 38.39 37.76 37.84 1,166,900 -0.24(-0.63%)
Apr 10, 2006 38.07 38.41 38.05 38.08 705,400 +0.03(+0.08%)
Apr 07, 2006 38.80 38.90 37.88 38.05 2,005,900 -0.97(-2.49%)
Apr 06, 2006 39.50 39.58 38.82 39.02 2,313,700 -0.43(-1.09%)
Apr 05, 2006 39.25 39.45 38.90 39.45 700,500 +0.30(+0.77%)
Apr 04, 2006 39.25 39.53 39.05 39.15 2,102,600 +0.01(+0.03%)
Apr 03, 2006 38.39 39.26 38.39 39.14 1,040,400 +0.80(+2.09%)
Mar 31, 2006 38.20 38.40 37.95 38.34 320,400 +0.21(+0.55%)
Mar 30, 2006 38.05 38.45 37.88 38.13 1,103,600 +0.28(+0.74%)
Mar 29, 2006 37.53 37.95 37.40 37.85 745,900 +0.50(+1.34%)
Mar 28, 2006 37.68 37.98 37.33 37.35 1,289,700 -0.74(-1.94%)
Mar 27, 2006 38.30 38.33 38.00 38.09 573,500 -0.41(-1.06%)
Mar 24, 2006 38.18 38.55 38.00 38.50 651,400 +0.38(+1.00%)
Mar 23, 2006 39.20 39.20 38.12 38.12 817,000 -0.80(-2.06%)
Mar 22, 2006 38.61 38.95 38.48 38.92 523,200 +0.37(+0.96%)
Mar 21, 2006 39.26 39.26 38.06 38.55 777,800 -0.70(-1.78%)
Mar 20, 2006 38.99 39.35 38.99 39.25 303,400 +0.24(+0.62%)
Mar 17, 2006 38.85 39.16 38.70 39.01 362,000 +0.20(+0.52%)
Mar 16, 2006 38.78 39.12 38.48 38.81 664,000 +0.25(+0.65%)
Mar 15, 2006 38.07 38.80 38.07 38.56 1,056,900 +0.40(+1.05%)
Mar 14, 2006 37.42 38.16 37.29 38.16 860,500 +0.86(+2.31%)
Mar 13, 2006 37.10 37.59 37.00 37.30 814,800 +0.50(+1.36%)
Mar 10, 2006 36.69 37.05 36.30 36.80 1,910,300 +0.17(+0.46%)
Mar 09, 2006 37.20 37.39 36.35 36.63 574,800 -0.01(-0.03%)
Mar 08, 2006 37.18 37.18 36.08 36.64 2,417,200 -0.56(-1.51%)
Mar 07, 2006 37.75 37.75 36.50 37.20 2,167,400 -0.88(-2.31%)
Mar 06, 2006 39.15 39.25 38.04 38.08 1,375,400 -0.72(-1.86%)
Mar 03, 2006 38.83 38.96 38.49 38.80 637,100 -0.23(-0.59%)
Mar 02, 2006 39.05 39.17 38.80 39.03 459,400 -0.16(-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.