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 (%)
Jun 30, 2005 19.95 19.97 19.79 19.84 166,415 -0.12(-0.59%)
Jun 29, 2005 19.87 19.95 19.72 19.95 670,302 +0.18(+0.89%)
Jun 28, 2005 20.03 20.03 19.54 19.78 727,640 +0.13(+0.67%)
Jun 27, 2005 19.46 19.68 19.46 19.65 725,729 +0.18(+0.94%)
Jun 24, 2005 19.19 19.66 19.19 19.46 1,305,657 -0.12(-0.60%)
Jun 23, 2005 19.67 19.74 19.54 19.58 704,705 -0.22(-1.11%)
Jun 22, 2005 20.03 20.03 19.71 19.80 478,222 -0.13(-0.66%)
Jun 21, 2005 20.06 20.11 19.90 19.93 448,461 -0.13(-0.63%)
Jun 20, 2005 19.90 20.14 19.82 20.06 313,172 +0.06(+0.30%)
Jun 17, 2005 19.92 20.00 19.86 20.00 571,327 +0.17(+0.85%)
Jun 16, 2005 19.80 19.91 19.71 19.83 804,772 +0.05(+0.26%)
Jun 15, 2005 20.00 20.00 19.57 19.78 448,188 +0.22(+1.12%)
Jun 14, 2005 19.66 19.66 19.33 19.56 1,154,941 +0.23(+1.21%)
Jun 13, 2005 19.15 19.32 19.09 19.32 1,062,928 +0.23(+1.23%)
Jun 10, 2005 19.16 19.22 19.08 19.09 243,274 +0.01(+0.08%)
Jun 09, 2005 19.37 19.37 18.92 19.07 309,622 +0.15(+0.81%)
Jun 08, 2005 18.97 19.07 18.91 18.92 1,281,903 -0.06(-0.31%)
Jun 07, 2005 19.10 19.22 18.98 18.98 246,551 -0.13(-0.69%)
Jun 06, 2005 19.18 19.26 19.04 19.11 876,581 -0.01(-0.08%)
Jun 03, 2005 19.51 19.51 19.13 19.13 1,261,288 -0.32(-1.62%)
Jun 02, 2005 19.24 19.51 19.23 19.44 728,186 +0.21(+1.11%)
Jun 01, 2005 18.70 19.25 18.70 19.23 769,824 +0.28(+1.47%)
May 31, 2005 19.12 19.12 18.90 18.95 427,437 -0.16(-0.84%)
May 27, 2005 19.04 19.18 18.97 19.11 755,217 +0.12(+0.62%)
May 26, 2005 18.75 19.04 18.71 18.99 489,416 +0.16(+0.86%)
May 25, 2005 18.81 18.87 18.69 18.83 420,748 +0.05(+0.27%)
May 24, 2005 18.76 18.78 18.61 18.78 341,704 +0.02(+0.12%)
May 23, 2005 18.58 18.77 18.51 18.76 165,459 +0.14(+0.75%)
May 20, 2005 18.52 18.63 18.36 18.62 195,903 +0.10(+0.55%)
May 19, 2005 17.95 18.56 17.95 18.52 251,738 +0.10(+0.52%)
May 18, 2005 17.95 18.44 17.43 18.42 430,440 +0.54(+3.03%)
May 17, 2005 17.59 17.91 17.59 17.88 202,456 +0.15(+0.87%)
May 16, 2005 17.46 17.76 17.46 17.73 249,418 +0.22(+1.25%)
May 13, 2005 17.73 17.76 17.46 17.51 180,886 -0.18(-1.04%)
May 12, 2005 17.84 17.97 17.69 17.69 535,423 -0.16(-0.90%)
May 11, 2005 17.80 17.88 17.67 17.85 84,504 +0.08(+0.45%)
May 10, 2005 17.92 18.06 17.77 17.77 200,544 -0.34(-1.86%)
May 09, 2005 18.18 18.21 18.03 18.11 459,792 -0.10(-0.52%)
May 06, 2005 18.14 18.31 18.13 18.20 329,008 +0.12(+0.65%)
May 05, 2005 18.11 18.35 17.95 18.09 380,748 -0.08(-0.44%)
May 04, 2005 17.48 18.17 17.48 18.17 1,574,051 +0.68(+3.90%)
May 03, 2005 17.43 17.52 17.37 17.48 150,169 +0.08(+0.46%)
May 02, 2005 17.27 17.46 17.27 17.40 134,470 +0.15(+0.89%)
Apr 29, 2005 17.21 17.32 17.07 17.25 1,045,590 +0.26(+1.51%)
Apr 28, 2005 17.48 17.48 16.99 16.99 845,182 -0.59(-3.33%)
Apr 27, 2005 17.80 17.80 17.44 17.58 923,680 -0.21(-1.15%)
Apr 26, 2005 17.58 17.95 17.51 17.79 1,387,567 +0.21(+1.17%)
Apr 25, 2005 17.05 17.58 17.03 17.58 469,485 +0.64(+3.76%)
Apr 22, 2005 17.12 17.17 16.85 16.94 1,191,801 -0.17(-0.98%)
Apr 21, 2005 16.85 17.13 16.83 17.11 494,194 +0.37(+2.23%)
Apr 20, 2005 17.25 17.25 16.74 16.74 226,346 -0.43(-2.52%)
Apr 19, 2005 16.66 17.18 16.66 17.17 451,464 +0.47(+2.81%)
Apr 18, 2005 16.76 16.84 16.54 16.70 1,482,038 -0.12(-0.70%)
Apr 15, 2005 17.24 17.24 16.77 16.82 944,976 -0.40(-2.34%)
Apr 14, 2005 17.62 17.62 17.21 17.22 301,841 -0.32(-1.80%)
Apr 13, 2005 17.77 17.82 17.50 17.54 418,154 -0.22(-1.24%)
Apr 12, 2005 17.55 17.76 17.34 17.76 333,376 +0.18(+1.00%)
Apr 11, 2005 17.69 17.70 17.54 17.58 239,998 -0.04(-0.21%)
Apr 08, 2005 17.52 17.70 17.49 17.62 645,456 +0.14(+0.80%)
Apr 07, 2005 17.04 17.55 17.04 17.48 1,140,334 +0.48(+2.80%)
Apr 06, 2005 17.21 17.32 16.97 17.00 1,667,020 -0.20(-1.15%)
Apr 05, 2005 17.51 17.70 17.13 17.20 791,667 -0.31(-1.76%)
Apr 04, 2005 17.73 17.80 17.49 17.51 315,083 -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.