Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.44 22.14 21.44 22.13 1,121,572 +0.64(+2.99%)
Aug 30, 2005 21.89 21.94 21.39 21.49 800,122 -0.42(-1.90%)
Aug 29, 2005 21.91 22.03 21.84 21.90 344,967 -0.11(-0.52%)
Aug 26, 2005 22.37 22.37 21.96 22.02 248,651 -0.30(-1.32%)
Aug 25, 2005 22.20 22.36 22.14 22.31 198,577 +0.20(+0.92%)
Aug 24, 2005 22.33 22.34 22.10 22.11 426,881 -0.30(-1.35%)
Aug 23, 2005 22.58 22.65 22.34 22.41 298,857 -0.23(-1.04%)
Aug 22, 2005 22.56 22.72 22.51 22.65 123,400 +0.23(+1.01%)
Aug 19, 2005 22.49 22.68 22.24 22.42 306,520 -0.08(-0.34%)
Aug 18, 2005 22.49 22.63 22.37 22.49 414,198 -0.02(-0.10%)
Aug 17, 2005 22.44 22.63 22.37 22.52 374,562 -0.01(-0.03%)
Aug 16, 2005 23.18 23.18 22.52 22.52 1,655,868 -0.67(-2.90%)
Aug 15, 2005 22.78 23.20 22.74 23.20 119,437 +0.36(+1.59%)
Aug 12, 2005 22.97 22.97 22.71 22.84 260,806 -0.24(-1.05%)
Aug 11, 2005 22.93 23.09 22.90 23.08 376,279 +0.19(+0.83%)
Aug 10, 2005 22.82 23.16 22.73 22.89 925,109 +0.17(+0.73%)
Aug 09, 2005 22.45 22.77 22.45 22.72 316,429 +0.23(+1.01%)
Aug 08, 2005 22.48 22.63 22.40 22.49 392,794 +0.12(+0.54%)
Aug 05, 2005 22.68 22.68 22.29 22.37 393,851 -0.30(-1.30%)
Aug 04, 2005 22.65 22.78 22.48 22.67 437,847 -0.02(-0.10%)
Aug 03, 2005 22.83 22.83 22.53 22.69 545,526 -0.15(-0.66%)
Aug 02, 2005 22.76 23.01 22.71 22.84 262,391 +0.13(+0.57%)
Aug 01, 2005 22.44 22.79 22.43 22.71 404,289 +0.44(+1.97%)
Jul 29, 2005 22.20 22.46 22.20 22.28 892,607 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,918 +0.29(+1.32%)
Jul 27, 2005 21.69 21.94 21.63 21.87 385,660 +0.20(+0.94%)
Jul 26, 2005 21.53 21.85 21.52 21.66 882,698 +0.13(+0.60%)
Jul 25, 2005 22.05 22.09 21.53 21.53 472,595 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,360 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,326 -0.04(-0.17%)
Jul 20, 2005 21.74 22.12 21.73 22.05 272,432 +0.19(+0.87%)
Jul 19, 2005 21.54 21.87 21.48 21.86 252,086 +0.46(+2.16%)
Jul 18, 2005 21.43 21.50 21.40 21.40 100,015 -0.08(-0.39%)
Jul 15, 2005 21.65 21.65 21.46 21.48 118,115 -0.11(-0.49%)
Jul 14, 2005 21.54 21.71 21.50 21.59 416,444 +0.13(+0.60%)
Jul 13, 2005 21.34 21.53 21.31 21.46 1,395,458 +0.17(+0.82%)
Jul 12, 2005 21.15 21.34 21.13 21.28 666,416 +0.17(+0.82%)
Jul 11, 2005 21.15 21.43 21.08 21.11 1,580,295 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,409 +0.14(+0.65%)
Jul 07, 2005 20.83 21.12 20.51 21.09 725,606 +0.02(+0.07%)
Jul 06, 2005 20.78 21.15 20.78 21.08 954,175 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,319 +0.21(+1.03%)
Jul 01, 2005 20.49 20.88 20.45 20.59 181,401 +0.09(+0.44%)
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%)
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.