Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.49 27.91 26.80 27.22 2,072,984 -0.14(-0.50%)
May 30, 2006 28.71 28.71 27.36 27.36 2,241,461 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,562,160 +0.26(+0.92%)
May 25, 2006 27.85 28.74 27.78 28.65 1,787,566 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,786 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,296,298 -0.44(-1.56%)
May 22, 2006 28.42 28.93 27.72 28.14 5,774,045 -1.29(-4.40%)
May 19, 2006 29.76 30.10 28.80 29.43 3,885,392 -0.03(-0.10%)
May 18, 2006 29.75 30.02 29.34 29.46 2,439,536 -0.14(-0.49%)
May 17, 2006 30.69 30.83 29.45 29.61 4,752,484 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.95 1,466,998 +0.38(+1.24%)
May 15, 2006 30.38 31.06 30.37 30.57 2,776,356 -0.61(-1.94%)
May 12, 2006 31.67 32.04 30.47 31.18 1,292,576 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.13 32.26 2,528,993 -0.78(-2.36%)
May 10, 2006 33.18 33.33 32.89 33.04 1,235,360 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.13 624,749 +0.44(+1.34%)
May 08, 2006 32.31 32.73 32.28 32.69 1,250,952 +0.42(+1.29%)
May 05, 2006 32.18 32.59 32.15 32.28 1,436,871 +0.23(+0.73%)
May 04, 2006 32.05 32.17 31.84 32.04 1,367,498 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.82 1,108,904 +0.17(+0.55%)
May 02, 2006 31.03 31.72 31.03 31.65 1,545,488 +0.84(+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.