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 (%)
Sep 30, 2005 24.29 24.82 24.25 24.79 483,097 +0.44(+1.80%)
Sep 29, 2005 24.34 24.47 24.15 24.35 616,160 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.23 354,923 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,345 -0.08(-0.35%)
Sep 26, 2005 23.99 24.20 23.91 24.11 488,118 +0.13(+0.54%)
Sep 23, 2005 23.98 24.05 23.85 23.98 213,138 +0.01(+0.03%)
Sep 22, 2005 24.26 24.26 23.83 23.97 470,147 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,436 +0.38(+1.59%)
Sep 20, 2005 23.91 24.16 23.73 23.80 375,404 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.36 23.84 773,273 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,566 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,292 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,421 +0.19(+0.82%)
Sep 13, 2005 23.48 23.48 23.07 23.13 616,424 -0.46(-1.96%)
Sep 12, 2005 23.60 23.63 23.51 23.59 177,725 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,046 +0.23(+0.97%)
Sep 08, 2005 23.70 23.75 23.35 23.38 376,329 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.48 23.65 951,527 +0.00(+0.00%)
Sep 06, 2005 23.23 23.78 23.21 23.65 801,947 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.08 284,361 +0.53(+2.35%)
Sep 01, 2005 22.55 22.65 22.34 22.55 1,124,496 +0.42(+1.92%)
Aug 31, 2005 21.44 22.14 21.44 22.13 1,121,721 +0.64(+2.99%)
Aug 30, 2005 21.89 21.94 21.39 21.49 800,229 -0.42(-1.90%)
Aug 29, 2005 21.91 22.02 21.84 21.90 345,012 -0.11(-0.52%)
Aug 26, 2005 22.36 22.36 21.96 22.01 248,684 -0.30(-1.32%)
Aug 25, 2005 22.20 22.36 22.14 22.31 198,603 +0.20(+0.92%)
Aug 24, 2005 22.33 22.34 22.10 22.11 426,938 -0.30(-1.35%)
Aug 23, 2005 22.57 22.64 22.34 22.41 298,896 -0.23(-1.04%)
Aug 22, 2005 22.55 22.72 22.51 22.64 123,417 +0.23(+1.01%)
Aug 19, 2005 22.48 22.67 22.23 22.42 306,560 -0.08(-0.34%)
Aug 18, 2005 22.49 22.63 22.36 22.49 414,253 -0.02(-0.10%)
Aug 17, 2005 22.44 22.63 22.37 22.51 374,611 -0.01(-0.03%)
Aug 16, 2005 23.18 23.18 22.52 22.52 1,656,088 -0.67(-2.90%)
Aug 15, 2005 22.78 23.20 22.74 23.20 119,452 +0.36(+1.59%)
Aug 12, 2005 22.97 22.97 22.70 22.83 260,840 -0.24(-1.05%)
Aug 11, 2005 22.93 23.08 22.89 23.07 376,329 +0.19(+0.83%)
Aug 10, 2005 22.82 23.16 22.73 22.89 925,232 +0.17(+0.73%)
Aug 09, 2005 22.45 22.76 22.45 22.72 316,471 +0.23(+1.01%)
Aug 08, 2005 22.48 22.63 22.40 22.49 392,847 +0.12(+0.54%)
Aug 05, 2005 22.68 22.68 22.29 22.37 393,904 -0.30(-1.30%)
Aug 04, 2005 22.65 22.78 22.48 22.67 437,906 -0.02(-0.10%)
Aug 03, 2005 22.82 22.82 22.53 22.69 545,598 -0.15(-0.66%)
Aug 02, 2005 22.76 23.01 22.71 22.84 262,426 +0.13(+0.57%)
Aug 01, 2005 22.44 22.79 22.43 22.71 404,343 +0.44(+1.97%)
Jul 29, 2005 22.20 22.45 22.20 22.27 892,725 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,974 +0.29(+1.31%)
Jul 27, 2005 21.69 21.94 21.63 21.86 385,711 +0.20(+0.94%)
Jul 26, 2005 21.52 21.85 21.52 21.66 882,815 +0.13(+0.60%)
Jul 25, 2005 22.05 22.08 21.53 21.53 472,658 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,383 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,350 -0.04(-0.17%)
Jul 20, 2005 21.73 22.12 21.73 22.05 272,469 +0.19(+0.87%)
Jul 19, 2005 21.54 21.86 21.48 21.86 252,119 +0.46(+2.16%)
Jul 18, 2005 21.42 21.49 21.39 21.39 100,028 -0.08(-0.39%)
Jul 15, 2005 21.64 21.64 21.45 21.48 118,131 -0.11(-0.49%)
Jul 14, 2005 21.54 21.70 21.50 21.58 416,499 +0.13(+0.60%)
Jul 13, 2005 21.34 21.52 21.31 21.45 1,395,644 +0.17(+0.82%)
Jul 12, 2005 21.14 21.34 21.13 21.28 666,505 +0.17(+0.82%)
Jul 11, 2005 21.14 21.42 21.08 21.11 1,580,505 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,444 +0.14(+0.65%)
Jul 07, 2005 20.83 21.11 20.51 21.09 725,703 +0.02(+0.07%)
Jul 06, 2005 20.77 21.14 20.77 21.08 954,302 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,363 +0.21(+1.03%)
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.