Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.28 38.56 37.93 38.28 1,415,793 +0.00(+0.00%)
Nov 29, 2006 37.75 38.28 37.26 38.28 3,161,712 +0.95(+2.55%)
Nov 28, 2006 37.11 37.37 36.77 37.33 3,510,618 +0.04(+0.11%)
Nov 27, 2006 38.29 38.31 37.05 37.29 3,260,409 -1.00(-2.61%)
Nov 24, 2006 37.94 38.41 37.84 38.29 743,947 -0.11(-0.29%)
Nov 22, 2006 38.28 38.56 38.16 38.40 1,409,112 +0.12(+0.31%)
Nov 21, 2006 38.70 38.70 37.71 38.28 2,076,925 +0.28(+0.73%)
Nov 20, 2006 37.62 38.33 37.52 38.00 2,048,564 +0.24(+0.63%)
Nov 17, 2006 37.56 37.80 37.38 37.76 1,751,086 -0.08(-0.21%)
Nov 16, 2006 38.64 38.64 37.84 37.84 1,415,037 -0.39(-1.02%)
Nov 15, 2006 37.89 38.26 37.77 38.23 1,663,229 +0.15(+0.40%)
Nov 14, 2006 38.00 38.44 37.79 38.08 3,311,459 +0.29(+0.78%)
Nov 13, 2006 37.31 37.83 37.18 37.79 1,723,103 +0.43(+1.15%)
Nov 10, 2006 37.44 37.47 37.01 37.36 1,803,271 -0.03(-0.08%)
Nov 09, 2006 37.89 37.89 37.07 37.39 2,601,545 -0.17(-0.46%)
Nov 08, 2006 37.60 37.60 36.89 37.56 2,755,705 +0.32(+0.85%)
Nov 07, 2006 79334 38.15 36.94 37.25 7,709,091 -0.27(-0.72%)
Nov 06, 2006 36.64 37.65 36.55 37.52 2,955,998 +0.98(+2.69%)
Nov 03, 2006 36.56 36.67 36.16 36.53 2,590,327 +0.25(+0.68%)
Nov 02, 2006 36.53 36.54 36.06 36.29 3,183,896 -0.44(-1.19%)
Nov 01, 2006 36.86 37.38 36.54 36.72 3,687,592 -0.14(-0.39%)
Oct 31, 2006 36.01 36.91 35.45 36.87 5,192,755 +1.25(+3.50%)
Oct 30, 2006 36.31 36.31 35.46 35.62 7,794,049 -0.94(-2.56%)
Oct 27, 2006 37.45 37.60 36.34 36.56 4,527,463 -1.11(-2.95%)
Oct 26, 2006 37.82 37.85 37.35 37.67 2,602,806 +0.14(+0.38%)
Oct 25, 2006 37.28 37.53 37.15 37.52 3,000,620 +0.30(+0.81%)
Oct 24, 2006 36.89 37.25 36.60 37.22 1,232,642 +0.13(+0.34%)
Oct 23, 2006 36.87 37.18 36.72 37.10 3,438,139 +0.13(+0.36%)
Oct 20, 2006 36.87 37.13 36.48 36.96 2,262,975 +0.01(+0.02%)
Oct 19, 2006 36.60 36.97 36.41 36.95 1,970,539 +0.34(+0.93%)
Oct 18, 2006 36.64 36.95 36.29 36.61 5,221,242 +0.37(+1.03%)
Oct 17, 2006 36.55 36.55 35.87 36.24 3,380,786 -0.41(-1.13%)
Oct 16, 2006 36.68 36.95 36.49 36.65 2,837,385 +0.14(+0.39%)
Oct 13, 2006 36.18 36.66 36.02 36.51 3,498,517 +0.44(+1.23%)
Oct 12, 2006 35.46 36.07 35.34 36.07 2,923,351 +0.86(+2.43%)
Oct 11, 2006 35.14 35.45 34.91 35.21 2,155,707 +0.00(+0.00%)
Oct 10, 2006 34.75 35.22 34.75 35.21 1,856,464 +0.46(+1.32%)
Oct 09, 2006 34.88 35.06 34.55 34.75 765,627 -0.13(-0.39%)
Oct 06, 2006 34.98 35.21 34.66 34.88 1,567,809 -0.25(-0.70%)
Oct 05, 2006 34.64 35.14 34.64 35.13 6,671,574 +0.56(+1.61%)
Oct 04, 2006 33.45 34.59 33.45 34.57 3,393,770 +1.05(+3.12%)
Oct 03, 2006 33.64 33.76 33.24 33.53 2,801,587 -0.26(-0.77%)
Oct 02, 2006 34.49 34.49 33.69 33.79 10,288,074 -0.49(-1.43%)
Sep 29, 2006 34.11 34.36 34.11 34.28 1,559,742 +0.10(+0.28%)
Sep 28, 2006 33.84 34.22 33.72 34.18 1,736,464 +0.36(+1.08%)
Sep 27, 2006 33.72 34.27 33.63 33.82 2,484,067 -0.10(-0.30%)
Sep 26, 2006 33.71 34.03 33.46 33.92 3,133,350 +0.46(+1.37%)
Sep 25, 2006 32.88 33.62 32.53 33.46 3,704,735 +0.39(+1.18%)
Sep 22, 2006 33.13 33.20 32.53 33.07 5,394,939 -0.30(-0.90%)
Sep 21, 2006 34.34 34.36 33.22 33.38 9,283,960 -0.94(-2.75%)
Sep 20, 2006 34.26 34.49 33.92 34.32 1,921,001 +0.50(+1.48%)
Sep 19, 2006 34.36 34.39 33.41 33.82 2,754,066 -0.44(-1.30%)
Sep 18, 2006 33.92 34.34 33.62 34.26 3,100,325 +0.71(+2.13%)
Sep 15, 2006 33.51 33.88 33.36 33.55 3,020,157 +0.31(+0.93%)
Sep 14, 2006 33.53 33.53 33.00 33.24 3,217,552 -0.13(-0.40%)
Sep 13, 2006 32.86 33.46 32.71 33.38 2,139,698 +0.49(+1.50%)
Sep 12, 2006 32.05 32.96 32.05 32.88 1,156,130 +1.01(+3.16%)
Sep 11, 2006 31.80 32.23 31.50 31.88 3,386,081 -0.35(-1.08%)
Sep 08, 2006 32.21 32.37 32.03 32.23 1,195,080 -0.02(-0.05%)
Sep 07, 2006 32.01 32.50 31.74 32.24 5,566,872 -0.17(-0.51%)
Sep 06, 2006 33.12 33.20 32.39 32.41 1,383,398 -1.09(-3.27%)
Sep 05, 2006 33.49 33.89 33.32 33.50 1,871,842 +0.17(+0.52%)
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.