Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.12 +0.04 (+0.06%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.50 27.91 26.80 27.23 2,072,709 -0.14(-0.50%)
May 30, 2006 28.72 28.72 27.36 27.36 2,241,163 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,561,820 +0.26(+0.92%)
May 25, 2006 27.85 28.75 27.79 28.66 1,787,328 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,434 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,295,993 -0.44(-1.56%)
May 22, 2006 28.42 28.94 27.72 28.14 5,773,277 -1.29(-4.40%)
May 19, 2006 29.77 30.11 28.81 29.44 3,884,876 -0.03(-0.10%)
May 18, 2006 29.75 30.03 29.34 29.47 2,439,212 -0.14(-0.49%)
May 17, 2006 30.69 30.84 29.46 29.61 4,751,852 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.96 1,466,803 +0.38(+1.24%)
May 15, 2006 30.39 31.06 30.37 30.58 2,775,987 -0.61(-1.94%)
May 12, 2006 31.68 32.05 30.47 31.18 1,292,404 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.14 32.27 2,528,657 -0.78(-2.36%)
May 10, 2006 33.19 33.33 32.89 33.05 1,235,196 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.14 624,666 +0.44(+1.34%)
May 08, 2006 32.31 32.74 32.29 32.70 1,250,786 +0.42(+1.29%)
May 05, 2006 32.18 32.60 32.15 32.28 1,436,680 +0.23(+0.73%)
May 04, 2006 32.05 32.18 31.84 32.05 1,367,317 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.83 1,108,756 +0.17(+0.55%)
May 02, 2006 31.03 31.73 31.03 31.65 1,545,283 +0.84(+2.73%)
May 01, 2006 30.80 31.17 30.73 30.81 653,468 +0.16(+0.52%)
Apr 28, 2006 30.16 30.76 30.16 30.65 2,115,252 +0.59(+1.96%)
Apr 27, 2006 30.20 30.49 29.90 30.06 957,742 -0.30(-1.00%)
Apr 26, 2006 29.78 30.43 29.78 30.37 2,483,869 +0.58(+1.93%)
Apr 25, 2006 29.90 30.09 29.71 29.79 1,896,064 -0.05(-0.15%)
Apr 24, 2006 29.90 29.90 29.52 29.84 651,222 -0.10(-0.33%)
Apr 21, 2006 29.96 30.15 29.70 29.93 1,995,286 +0.26(+0.87%)
Apr 20, 2006 29.67 29.96 29.65 29.68 451,720 -0.11(-0.38%)
Apr 19, 2006 29.75 29.87 29.55 29.79 1,300,992 -0.08(-0.25%)
Apr 18, 2006 29.37 29.91 29.28 29.87 1,249,861 +0.71(+2.44%)
Apr 17, 2006 28.66 29.25 28.66 29.16 408,649 +0.60(+2.09%)
Apr 13, 2006 28.76 28.68 28.13 28.56 840,816 -0.20(-0.71%)
Apr 12, 2006 28.76 28.93 28.65 28.76 1,228,986 +0.12(+0.42%)
Apr 11, 2006 28.94 29.06 28.58 28.64 1,541,716 -0.18(-0.63%)
Apr 10, 2006 28.81 29.07 28.80 28.82 931,979 +0.02(+0.08%)
Apr 07, 2006 29.37 29.44 28.67 28.80 2,650,208 -0.73(-2.49%)
Apr 06, 2006 29.90 29.96 29.38 29.53 3,056,876 -0.33(-1.09%)
Apr 05, 2006 29.71 29.86 29.44 29.86 925,505 +0.23(+0.77%)
Apr 04, 2006 29.71 29.92 29.56 29.63 2,777,969 +0.01(+0.03%)
Apr 03, 2006 29.06 29.72 29.06 29.62 1,374,583 +0.61(+2.09%)
Mar 31, 2006 28.91 29.06 28.72 29.02 423,314 +0.16(+0.55%)
Mar 30, 2006 28.80 29.10 28.67 28.86 1,458,083 +0.21(+0.74%)
Mar 29, 2006 28.41 28.72 28.31 28.65 985,488 +0.38(+1.34%)
Mar 28, 2006 28.52 28.75 28.25 28.27 1,703,960 -0.56(-1.94%)
Mar 27, 2006 28.99 29.01 28.76 28.83 757,712 -0.31(-1.06%)
Mar 24, 2006 28.90 29.18 28.76 29.14 860,634 +0.29(+1.00%)
Mar 23, 2006 29.67 29.67 28.85 28.85 1,079,426 -0.61(-2.06%)
Mar 22, 2006 29.22 29.48 29.12 29.46 691,255 +0.28(+0.96%)
Mar 21, 2006 29.72 29.72 28.81 29.18 1,027,634 -0.53(-1.78%)
Mar 20, 2006 29.51 29.78 29.51 29.71 400,854 +0.18(+0.62%)
Mar 17, 2006 29.40 29.64 29.29 29.53 478,276 +0.15(+0.52%)
Mar 16, 2006 29.35 29.61 29.12 29.37 877,281 +0.19(+0.65%)
Mar 15, 2006 28.81 29.37 28.81 29.19 1,396,383 +0.30(+1.05%)
Mar 14, 2006 28.32 28.88 28.22 28.88 1,136,898 +0.65(+2.31%)
Mar 13, 2006 28.08 28.45 28.00 28.23 1,076,519 +0.38(+1.36%)
Mar 10, 2006 27.77 28.04 27.47 27.85 2,523,901 +0.13(+0.46%)
Mar 09, 2006 28.16 28.30 27.51 27.72 759,429 -0.01(-0.03%)
Mar 08, 2006 28.14 28.14 27.31 27.73 3,193,621 -0.42(-1.51%)
Mar 07, 2006 28.57 28.57 27.63 28.16 2,863,583 -0.67(-2.31%)
Mar 06, 2006 29.63 29.71 28.79 28.82 1,817,187 -0.55(-1.86%)
Mar 03, 2006 29.39 29.49 29.13 29.37 841,740 -0.17(-0.59%)
Mar 02, 2006 29.56 29.65 29.37 29.54 606,962 -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.