Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.62 20.63 20.44 20.50 161,055 -0.12(-0.59%)
Jun 29, 2005 20.53 20.62 20.38 20.62 648,712 +0.18(+0.89%)
Jun 28, 2005 20.70 20.70 20.19 20.44 704,203 +0.14(+0.67%)
Jun 27, 2005 20.10 20.33 20.10 20.30 702,353 +0.19(+0.94%)
Jun 24, 2005 19.83 20.31 19.83 20.11 1,263,602 -0.12(-0.60%)
Jun 23, 2005 20.32 20.40 20.19 20.23 682,007 -0.23(-1.11%)
Jun 22, 2005 20.69 20.69 20.37 20.46 462,818 -0.14(-0.66%)
Jun 21, 2005 20.72 20.78 20.56 20.59 434,016 -0.13(-0.63%)
Jun 20, 2005 20.56 20.81 20.48 20.73 303,084 +0.06(+0.30%)
Jun 17, 2005 20.58 20.66 20.52 20.66 552,925 +0.17(+0.85%)
Jun 16, 2005 20.46 20.57 20.37 20.49 778,851 +0.05(+0.26%)
Jun 15, 2005 20.66 20.66 20.22 20.44 433,752 +0.23(+1.12%)
Jun 14, 2005 20.31 20.31 19.97 20.21 1,117,741 +0.24(+1.21%)
Jun 13, 2005 19.78 19.97 19.72 19.97 1,028,691 +0.24(+1.23%)
Jun 10, 2005 19.80 19.86 19.72 19.72 235,439 +0.02(+0.08%)
Jun 09, 2005 20.02 20.02 19.55 19.71 299,649 +0.16(+0.81%)
Jun 08, 2005 19.60 19.70 19.54 19.55 1,240,613 -0.06(-0.31%)
Jun 07, 2005 19.74 19.86 19.61 19.61 238,609 -0.14(-0.69%)
Jun 06, 2005 19.82 19.91 19.67 19.75 848,346 -0.02(-0.08%)
Jun 03, 2005 20.16 20.16 19.76 19.76 1,220,663 -0.33(-1.62%)
Jun 02, 2005 19.88 20.16 19.87 20.09 704,731 +0.22(+1.10%)
Jun 01, 2005 19.32 19.89 19.32 19.87 745,028 +0.29(+1.47%)
May 31, 2005 19.75 19.75 19.53 19.58 413,669 -0.17(-0.84%)
May 27, 2005 19.67 19.82 19.60 19.75 730,891 +0.12(+0.62%)
May 26, 2005 19.38 19.67 19.33 19.63 473,652 +0.17(+0.86%)
May 25, 2005 19.44 19.50 19.31 19.46 407,195 +0.05(+0.27%)
May 24, 2005 19.38 19.41 19.23 19.41 330,698 +0.02(+0.12%)
May 23, 2005 19.20 19.40 19.13 19.38 160,130 +0.14(+0.75%)
May 20, 2005 19.13 19.26 18.97 19.24 189,593 +0.11(+0.55%)
May 19, 2005 18.54 19.18 18.54 19.13 243,630 +0.10(+0.52%)
May 18, 2005 18.54 19.05 18.01 19.04 416,576 +0.56(+3.03%)
May 17, 2005 18.18 18.51 18.18 18.48 195,934 +0.16(+0.87%)
May 16, 2005 18.04 18.35 18.04 18.32 241,384 +0.23(+1.26%)
May 13, 2005 18.32 18.35 18.04 18.09 175,059 -0.19(-1.04%)
May 12, 2005 18.43 18.57 18.28 18.28 518,177 -0.17(-0.90%)
May 11, 2005 18.39 18.48 18.26 18.45 81,782 +0.08(+0.45%)
May 10, 2005 18.52 18.66 18.36 18.36 194,085 -0.35(-1.86%)
May 09, 2005 18.79 18.82 18.63 18.71 444,982 -0.10(-0.52%)
May 06, 2005 18.74 18.91 18.73 18.81 318,410 +0.12(+0.65%)
May 05, 2005 18.72 18.96 18.55 18.69 368,484 -0.08(-0.44%)
May 04, 2005 18.07 18.78 18.07 18.77 1,523,351 +0.70(+3.90%)
May 03, 2005 18.01 18.10 17.95 18.07 145,332 +0.08(+0.46%)
May 02, 2005 17.85 18.04 17.85 17.98 130,138 +0.16(+0.89%)
Apr 29, 2005 17.79 17.89 17.64 17.82 1,011,912 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 817,959 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.17 893,928 -0.21(-1.15%)
Apr 26, 2005 18.17 18.54 18.10 18.38 1,342,874 +0.21(+1.17%)
Apr 25, 2005 17.61 18.17 17.60 18.17 454,363 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.51 1,153,413 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,276 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,056 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,923 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.26 1,434,302 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.33 17.38 914,539 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.79 17.79 292,118 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,685 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.92 18.35 322,638 +0.18(+1.00%)
Apr 11, 2005 18.28 18.29 18.12 18.17 232,268 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,666 +0.14(+0.80%)
Apr 07, 2005 17.61 18.13 17.61 18.06 1,103,604 +0.49(+2.80%)
Apr 06, 2005 17.79 17.90 17.54 17.57 1,613,325 -0.20(-1.15%)
Apr 05, 2005 18.10 18.29 17.70 17.77 766,167 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,934 -0.26(-1.44%)
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.