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 (%)
Aug 31, 2006 30.88 30.90 30.25 30.30 1,073,167 -0.55(-1.78%)
Aug 30, 2006 30.64 30.97 30.57 30.85 1,128,320 +0.14(+0.45%)
Aug 29, 2006 30.59 30.74 30.27 30.71 2,021,556 +0.15(+0.48%)
Aug 28, 2006 29.91 30.57 29.76 30.57 1,253,507 +0.69(+2.30%)
Aug 25, 2006 29.67 30.05 29.52 29.88 2,835,749 +0.17(+0.57%)
Aug 24, 2006 29.86 29.89 29.38 29.71 2,219,507 -0.09(-0.29%)
Aug 23, 2006 30.15 30.48 29.67 29.80 3,689,942 -0.56(-1.86%)
Aug 22, 2006 30.26 30.44 30.16 30.36 1,762,446 +0.02(+0.07%)
Aug 21, 2006 30.62 30.62 30.16 30.34 1,220,333 -0.26(-0.86%)
Aug 18, 2006 30.65 30.72 30.16 30.60 1,770,773 -0.01(-0.02%)
Aug 17, 2006 30.53 30.80 30.27 30.61 1,504,973 +0.07(+0.22%)
Aug 16, 2006 30.19 30.59 30.11 30.55 3,009,673 +0.50(+1.66%)
Aug 15, 2006 29.70 30.08 29.70 30.05 1,282,585 +0.64(+2.17%)
Aug 14, 2006 29.67 29.79 29.34 29.41 2,141,283 -0.11(-0.37%)
Aug 11, 2006 29.34 29.54 29.14 29.52 1,047,228 +0.26(+0.88%)
Aug 10, 2006 28.96 29.31 28.88 29.26 1,966,403 +0.04(+0.15%)
Aug 09, 2006 29.99 30.14 29.15 29.22 1,974,321 -0.29(-0.97%)
Aug 08, 2006 29.81 29.92 29.44 29.51 1,732,685 -0.28(-0.93%)
Aug 07, 2006 29.74 29.86 29.34 29.78 762,725 +0.07(+0.22%)
Aug 04, 2006 30.08 30.19 29.49 29.72 2,221,146 +0.37(+1.25%)
Aug 03, 2006 28.86 29.49 28.86 29.35 1,446,953 +0.09(+0.30%)
Aug 02, 2006 29.21 29.57 29.17 29.26 2,052,000 +0.33(+1.14%)
Aug 01, 2006 28.88 29.07 28.60 28.93 3,582,366 -0.24(-0.83%)
Jul 31, 2006 29.52 29.52 28.82 29.18 2,120,396 -0.64(-2.14%)
Jul 28, 2006 29.48 29.86 29.21 29.81 4,267,276 +0.54(+1.85%)
Jul 27, 2006 29.26 29.59 29.13 29.27 2,178,006 +0.53(+1.86%)
Jul 26, 2006 28.98 29.01 28.71 28.74 1,377,602 -0.40(-1.38%)
Jul 25, 2006 28.98 29.29 28.66 29.14 2,508,789 +0.14(+0.48%)
Jul 24, 2006 28.46 29.05 28.38 29.00 1,937,188 +1.04(+3.72%)
Jul 21, 2006 28.39 28.43 27.83 27.96 1,689,272 -0.39(-1.37%)
Jul 20, 2006 29.20 29.20 28.33 28.35 1,937,598 -0.62(-2.12%)
Jul 19, 2006 27.55 29.00 27.55 28.96 4,498,947 +1.58(+5.78%)
Jul 18, 2006 26.66 27.41 26.63 27.38 1,503,744 +0.92(+3.49%)
Jul 17, 2006 26.30 26.66 26.26 26.46 1,273,711 +0.19(+0.73%)
Jul 14, 2006 26.92 26.95 26.17 26.27 1,615,825 -0.51(-1.89%)
Jul 13, 2006 27.63 27.63 26.66 26.77 4,988,500 -0.96(-3.46%)
Jul 12, 2006 28.14 28.21 27.62 27.73 1,063,064 -0.42(-1.48%)
Jul 11, 2006 27.92 28.27 27.63 28.15 1,480,127 -0.08(-0.29%)
Jul 10, 2006 28.66 28.78 28.07 28.23 1,391,799 -0.23(-0.82%)
Jul 07, 2006 28.82 28.88 28.41 28.47 1,680,398 -0.39(-1.35%)
Jul 06, 2006 28.20 29.12 28.20 28.85 4,723,109 +1.02(+3.66%)
Jul 05, 2006 28.68 28.68 27.37 27.84 2,739,231 -0.95(-3.31%)
Jul 03, 2006 27.73 28.86 27.73 28.79 3,211,993 +1.57(+5.79%)
Jun 30, 2006 27.14 27.27 26.88 27.21 3,299,637 +0.29(+1.09%)
Jun 29, 2006 25.53 26.93 25.53 26.92 3,649,123 +1.46(+5.72%)
Jun 28, 2006 25.45 25.57 25.04 25.46 2,240,531 +0.44(+1.76%)
Jun 27, 2006 25.89 25.96 25.00 25.02 2,632,474 -0.64(-2.51%)
Jun 26, 2006 26.11 26.11 25.64 25.67 994,123 -0.26(-1.02%)
Jun 23, 2006 25.43 26.11 25.09 25.93 2,220,600 +0.43(+1.70%)
Jun 22, 2006 25.53 25.56 25.14 25.50 2,085,037 -0.15(-0.60%)
Jun 21, 2006 24.64 25.71 24.64 25.65 2,925,305 +1.00(+4.07%)
Jun 20, 2006 24.40 24.88 24.22 24.65 1,011,051 +0.48(+1.97%)
Jun 19, 2006 25.15 25.39 24.17 24.17 1,650,910 -0.76(-3.06%)
Jun 16, 2006 25.09 25.32 24.74 24.93 2,734,316 -0.14(-0.55%)
Jun 15, 2006 23.94 25.23 23.88 25.07 3,421,957 +1.58(+6.74%)
Jun 14, 2006 23.30 23.66 22.85 23.49 3,698,269 +0.42(+1.84%)
Jun 13, 2006 23.49 23.87 22.82 23.07 2,321,759 -0.65(-2.75%)
Jun 12, 2006 24.95 24.95 23.59 23.72 2,389,199 -1.08(-4.34%)
Jun 09, 2006 25.71 25.90 24.76 24.80 1,117,125 -0.70(-2.73%)
Jun 08, 2006 25.32 25.54 24.65 25.49 3,222,231 -0.21(-0.83%)
Jun 07, 2006 26.49 26.53 25.70 25.70 2,947,557 -0.66(-2.50%)
Jun 06, 2006 26.80 26.80 25.86 26.36 2,452,817 -0.34(-1.26%)
Jun 05, 2006 27.58 27.84 26.63 26.70 1,132,552 -0.99(-3.57%)
Jun 02, 2006 27.98 28.02 27.29 27.69 3,136,771 +0.44(+1.61%)
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.