Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.55 32.78 32.55 32.70 1,634,861 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.17 32.61 1,820,094 +0.35(+1.08%)
Sep 27, 2006 32.18 32.70 32.08 32.27 2,603,702 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.93 32.36 3,284,256 +0.44(+1.37%)
Sep 25, 2006 31.37 32.08 31.04 31.93 3,883,159 +0.37(+1.18%)
Sep 22, 2006 31.61 31.68 31.04 31.55 5,654,765 -0.29(-0.90%)
Sep 21, 2006 32.77 32.78 31.69 31.84 9,731,085 -0.90(-2.75%)
Sep 20, 2006 32.68 32.91 32.36 32.74 2,013,519 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.27 2,886,705 -0.42(-1.30%)
Sep 18, 2006 32.36 32.76 32.08 32.69 3,249,640 +0.68(+2.13%)
Sep 15, 2006 31.97 32.33 31.83 32.01 3,165,611 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.49 31.71 3,372,512 -0.13(-0.40%)
Sep 13, 2006 31.35 31.93 31.21 31.84 2,242,748 +0.47(+1.50%)
Sep 12, 2006 30.58 31.45 30.58 31.37 1,211,811 +0.96(+3.16%)
Sep 11, 2006 30.34 30.74 30.05 30.41 3,549,158 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,636 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,834,978 -0.16(-0.51%)
Sep 06, 2006 31.60 31.68 30.90 30.92 1,450,024 -1.04(-3.27%)
Sep 05, 2006 31.95 32.33 31.79 31.96 1,961,992 +0.17(+0.52%)
Sep 01, 2006 31.30 31.92 31.30 31.80 1,264,923 +0.48(+1.55%)
Aug 31, 2006 31.90 31.93 31.26 31.31 1,038,600 -0.57(-1.78%)
Aug 30, 2006 31.66 32.00 31.58 31.88 1,091,977 +0.14(+0.45%)
Aug 29, 2006 31.61 31.77 31.28 31.74 1,956,443 +0.15(+0.48%)
Aug 28, 2006 30.90 31.58 30.75 31.58 1,213,132 +0.71(+2.30%)
Aug 25, 2006 30.65 31.05 30.50 30.87 2,744,411 +0.17(+0.57%)
Aug 24, 2006 30.86 30.89 30.36 30.70 2,148,018 -0.09(-0.29%)
Aug 23, 2006 31.15 31.49 30.66 30.79 3,571,090 -0.58(-1.86%)
Aug 22, 2006 31.27 31.45 31.17 31.37 1,705,678 +0.02(+0.07%)
Aug 21, 2006 31.64 31.64 31.17 31.35 1,181,026 -0.27(-0.86%)
Aug 18, 2006 31.67 31.74 31.16 31.62 1,713,737 -0.01(-0.02%)
Aug 17, 2006 31.55 31.83 31.28 31.63 1,456,498 +0.07(+0.22%)
Aug 16, 2006 31.19 31.61 31.11 31.56 2,912,732 +0.51(+1.66%)
Aug 15, 2006 30.68 31.08 30.68 31.05 1,241,273 +0.66(+2.17%)
Aug 14, 2006 30.65 30.78 30.32 30.39 2,072,313 -0.11(-0.37%)
Aug 11, 2006 30.31 30.53 30.11 30.50 1,013,497 +0.26(+0.88%)
Aug 10, 2006 29.93 30.29 29.84 30.24 1,903,066 +0.05(+0.15%)
Aug 09, 2006 30.99 31.15 30.12 30.19 1,910,729 -0.30(-0.97%)
Aug 08, 2006 30.81 30.92 30.42 30.49 1,676,875 -0.29(-0.93%)
Aug 07, 2006 30.73 30.85 30.31 30.77 738,158 +0.07(+0.22%)
Aug 04, 2006 31.08 31.20 30.47 30.71 2,149,603 +0.38(+1.25%)
Aug 03, 2006 29.82 30.47 29.82 30.33 1,400,347 +0.09(+0.30%)
Aug 02, 2006 30.18 30.56 30.14 30.24 1,985,906 +0.34(+1.14%)
Aug 01, 2006 29.84 30.03 29.56 29.90 3,466,979 -0.25(-0.83%)
Jul 31, 2006 30.50 30.50 29.78 30.15 2,052,098 -0.66(-2.14%)
Jul 28, 2006 30.46 30.85 30.18 30.81 4,129,828 +0.56(+1.85%)
Jul 27, 2006 30.24 30.58 30.10 30.25 2,107,853 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,229 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.11 2,427,981 +0.14(+0.48%)
Jul 24, 2006 29.40 30.02 29.32 29.96 1,874,792 +1.07(+3.72%)
Jul 21, 2006 29.34 29.37 28.75 28.89 1,634,861 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.27 29.29 1,875,188 -0.64(-2.12%)
Jul 19, 2006 28.47 29.96 28.47 29.93 4,354,037 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,309 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,686 +0.20(+0.72%)
Jul 14, 2006 27.82 27.85 27.04 27.14 1,563,780 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,827,822 -0.99(-3.46%)
Jul 12, 2006 29.07 29.15 28.53 28.66 1,028,823 -0.43(-1.48%)
Jul 11, 2006 28.84 29.21 28.55 29.09 1,432,452 -0.08(-0.29%)
Jul 10, 2006 29.62 29.74 29.00 29.17 1,346,970 -0.24(-0.82%)
Jul 07, 2006 29.78 29.84 29.36 29.41 1,626,273 -0.40(-1.35%)
Jul 06, 2006 29.14 30.09 29.14 29.81 4,570,979 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,001 -0.98(-3.31%)
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.