Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.33 29.25 28.33 29.24 848,900 +0.85(+2.99%)
Aug 30, 2005 28.92 28.99 28.26 28.39 605,600 -0.55(-1.90%)
Aug 29, 2005 28.95 29.10 28.86 28.94 261,100 -0.15(-0.52%)
Aug 26, 2005 29.55 29.55 29.02 29.09 188,200 -0.39(-1.32%)
Aug 25, 2005 29.33 29.54 29.25 29.48 150,300 +0.27(+0.92%)
Aug 24, 2005 29.50 29.52 29.20 29.21 323,100 -0.40(-1.35%)
Aug 23, 2005 29.83 29.92 29.52 29.61 226,200 -0.31(-1.04%)
Aug 22, 2005 29.80 30.02 29.74 29.92 93,400 +0.30(+1.01%)
Aug 19, 2005 29.71 29.96 29.38 29.62 232,000 -0.10(-0.34%)
Aug 18, 2005 29.72 29.90 29.55 29.72 313,500 -0.03(-0.10%)
Aug 17, 2005 29.65 29.90 29.56 29.75 283,500 -0.01(-0.03%)
Aug 16, 2005 30.63 30.63 29.76 29.76 1,253,300 -0.89(-2.90%)
Aug 15, 2005 30.10 30.65 30.05 30.65 90,400 +0.48(+1.59%)
Aug 12, 2005 30.35 30.35 30.00 30.17 197,400 -0.32(-1.05%)
Aug 11, 2005 30.30 30.50 30.25 30.49 284,800 +0.25(+0.83%)
Aug 10, 2005 30.15 30.60 30.03 30.24 700,200 +0.22(+0.73%)
Aug 09, 2005 29.66 30.08 29.66 30.02 239,500 +0.30(+1.01%)
Aug 08, 2005 29.70 29.90 29.60 29.72 297,300 +0.16(+0.54%)
Aug 05, 2005 29.97 29.97 29.45 29.56 298,100 -0.39(-1.30%)
Aug 04, 2005 29.93 30.10 29.70 29.95 331,400 -0.03(-0.10%)
Aug 03, 2005 30.16 30.16 29.77 29.98 412,900 -0.20(-0.66%)
Aug 02, 2005 30.07 30.40 30.01 30.18 198,600 +0.17(+0.57%)
Aug 01, 2005 29.65 30.11 29.64 30.01 306,000 +0.58(+1.97%)
Jul 29, 2005 29.33 29.67 29.33 29.43 675,600 +0.16(+0.55%)
Jul 28, 2005 29.04 29.45 28.99 29.27 320,100 +0.38(+1.32%)
Jul 27, 2005 28.66 28.99 28.58 28.89 291,900 +0.27(+0.94%)
Jul 26, 2005 28.44 28.87 28.43 28.62 668,100 +0.17(+0.60%)
Jul 25, 2005 29.13 29.18 28.45 28.45 357,700 -0.66(-2.27%)
Jul 22, 2005 29.03 29.20 28.98 29.11 129,700 +0.03(+0.10%)
Jul 21, 2005 29.33 29.36 29.00 29.08 138,000 -0.05(-0.17%)
Jul 20, 2005 28.72 29.23 28.71 29.13 206,200 +0.25(+0.87%)
Jul 19, 2005 28.46 28.89 28.38 28.88 190,800 +0.61(+2.16%)
Jul 18, 2005 28.31 28.40 28.27 28.27 75,700 -0.11(-0.39%)
Jul 15, 2005 28.60 28.60 28.35 28.38 89,400 -0.14(-0.49%)
Jul 14, 2005 28.46 28.68 28.41 28.52 315,200 +0.17(+0.60%)
Jul 13, 2005 28.20 28.44 28.16 28.35 1,056,200 +0.23(+0.82%)
Jul 12, 2005 27.94 28.20 27.92 28.12 504,400 +0.23(+0.82%)
Jul 11, 2005 27.94 28.31 27.85 27.89 1,196,100 -0.16(-0.57%)
Jul 08, 2005 28.00 28.10 27.88 28.05 197,100 +0.18(+0.65%)
Jul 07, 2005 27.52 27.90 27.10 27.87 549,200 +0.02(+0.07%)
Jul 06, 2005 27.45 27.94 27.45 27.85 722,200 +0.37(+1.35%)
Jul 05, 2005 27.14 27.48 27.06 27.48 248,500 +0.28(+1.03%)
Jul 01, 2005 27.07 27.59 27.02 27.20 137,300 +0.12(+0.44%)
Jun 30, 2005 27.24 27.26 27.01 27.08 121,900 -0.16(-0.59%)
Jun 29, 2005 27.12 27.24 26.92 27.24 491,000 +0.24(+0.89%)
Jun 28, 2005 27.35 27.35 26.67 27.00 533,000 +0.18(+0.67%)
Jun 27, 2005 26.56 26.86 26.56 26.82 531,600 +0.25(+0.94%)
Jun 24, 2005 26.20 26.84 26.20 26.57 956,400 -0.16(-0.60%)
Jun 23, 2005 26.85 26.95 26.68 26.73 516,200 -0.30(-1.11%)
Jun 22, 2005 27.34 27.34 26.91 27.03 350,300 -0.18(-0.66%)
Jun 21, 2005 27.38 27.45 27.17 27.21 328,500 -0.17(-0.63%)
Jun 20, 2005 27.17 27.49 27.06 27.38 229,400 +0.08(+0.30%)
Jun 17, 2005 27.19 27.30 27.11 27.30 418,500 +0.23(+0.85%)
Jun 16, 2005 27.03 27.18 26.91 27.07 589,500 +0.07(+0.26%)
Jun 15, 2005 27.30 27.30 26.71 27.00 328,300 +0.30(+1.12%)
Jun 14, 2005 26.84 26.84 26.39 26.70 846,000 +0.32(+1.21%)
Jun 13, 2005 26.14 26.38 26.06 26.38 778,600 +0.32(+1.23%)
Jun 10, 2005 26.16 26.24 26.05 26.06 178,200 +0.02(+0.08%)
Jun 09, 2005 26.45 26.45 25.83 26.04 226,800 +0.21(+0.81%)
Jun 08, 2005 25.90 26.03 25.81 25.83 939,000 -0.08(-0.31%)
Jun 07, 2005 26.08 26.24 25.91 25.91 180,600 -0.18(-0.69%)
Jun 06, 2005 26.18 26.30 25.99 26.09 642,100 -0.02(-0.08%)
Jun 03, 2005 26.63 26.63 26.11 26.11 923,900 -0.43(-1.62%)
Jun 02, 2005 26.27 26.64 26.25 26.54 533,400 +0.29(+1.10%)
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.