Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.52 29.52 28.83 29.18 2,120,114 -0.64(-2.14%)
Jul 28, 2006 29.48 29.86 29.22 29.82 4,266,710 +0.54(+1.85%)
Jul 27, 2006 29.27 29.60 29.14 29.27 2,177,717 +0.53(+1.86%)
Jul 26, 2006 28.98 29.01 28.71 28.74 1,377,419 -0.40(-1.38%)
Jul 25, 2006 28.98 29.29 28.66 29.14 2,508,456 +0.14(+0.48%)
Jul 24, 2006 28.46 29.05 28.38 29.00 1,936,931 +1.04(+3.72%)
Jul 21, 2006 28.40 28.43 27.83 27.96 1,689,048 -0.39(-1.37%)
Jul 20, 2006 29.20 29.20 28.33 28.35 1,937,341 -0.62(-2.12%)
Jul 19, 2006 27.55 29.00 27.55 28.97 4,498,350 +1.58(+5.78%)
Jul 18, 2006 26.66 27.41 26.63 27.38 1,503,545 +0.92(+3.49%)
Jul 17, 2006 26.30 26.67 26.26 26.46 1,273,542 +0.19(+0.73%)
Jul 14, 2006 26.92 26.95 26.17 26.27 1,615,611 -0.51(-1.89%)
Jul 13, 2006 27.63 27.63 26.67 26.78 4,987,838 -0.96(-3.46%)
Jul 12, 2006 28.14 28.21 27.62 27.74 1,062,923 -0.42(-1.48%)
Jul 11, 2006 27.92 28.27 27.63 28.15 1,479,930 -0.08(-0.29%)
Jul 10, 2006 28.67 28.78 28.07 28.23 1,391,615 -0.23(-0.82%)
Jul 07, 2006 28.83 28.88 28.42 28.47 1,680,175 -0.39(-1.35%)
Jul 06, 2006 28.21 29.12 28.21 28.86 4,722,482 +1.02(+3.66%)
Jul 05, 2006 28.68 28.68 27.38 27.84 2,738,868 -0.95(-3.31%)
Jul 03, 2006 27.74 28.86 27.74 28.79 3,211,566 +1.58(+5.79%)
Jun 30, 2006 27.14 27.27 26.88 27.22 3,299,199 +0.29(+1.09%)
Jun 29, 2006 25.53 26.94 25.53 26.92 3,648,639 +1.46(+5.73%)
Jun 28, 2006 25.45 25.58 25.05 25.47 2,240,234 +0.44(+1.76%)
Jun 27, 2006 25.90 25.96 25.00 25.03 2,632,125 -0.64(-2.51%)
Jun 26, 2006 26.11 26.11 25.64 25.67 993,991 -0.26(-1.02%)
Jun 23, 2006 25.44 26.12 25.09 25.93 2,220,305 +0.43(+1.69%)
Jun 22, 2006 25.53 25.57 25.14 25.50 2,084,761 -0.15(-0.60%)
Jun 21, 2006 24.64 25.71 24.64 25.66 2,924,917 +1.00(+4.07%)
Jun 20, 2006 24.40 24.88 24.23 24.65 1,010,917 +0.48(+1.97%)
Jun 19, 2006 25.16 25.39 24.17 24.18 1,650,691 -0.76(-3.06%)
Jun 16, 2006 25.09 25.33 24.74 24.94 2,733,954 -0.14(-0.56%)
Jun 15, 2006 23.94 25.24 23.88 25.08 3,421,503 +1.58(+6.74%)
Jun 14, 2006 23.30 23.66 22.86 23.49 3,697,779 +0.42(+1.84%)
Jun 13, 2006 23.49 23.88 22.82 23.07 2,321,451 -0.65(-2.75%)
Jun 12, 2006 24.95 24.95 23.60 23.72 2,388,882 -1.08(-4.34%)
Jun 09, 2006 25.71 25.90 24.76 24.80 1,116,977 -0.70(-2.73%)
Jun 08, 2006 25.32 25.55 24.65 25.49 3,221,804 -0.21(-0.83%)
Jun 07, 2006 26.50 26.53 25.71 25.71 2,947,166 -0.66(-2.50%)
Jun 06, 2006 26.81 26.81 25.86 26.37 2,452,491 -0.34(-1.26%)
Jun 05, 2006 27.58 27.84 26.63 26.70 1,132,402 -0.99(-3.57%)
Jun 02, 2006 27.99 28.02 27.30 27.69 3,136,355 +0.44(+1.61%)
Jun 01, 2006 26.37 27.41 26.23 27.25 3,619,974 +0.90(+3.42%)
May 31, 2006 26.62 27.02 25.94 26.35 2,141,408 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,445 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,646,730 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.74 1,846,569 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,182 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,093 -0.42(-1.56%)
May 22, 2006 27.51 28.01 26.84 27.24 5,964,630 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,013,639 -0.03(-0.10%)
May 18, 2006 28.80 29.06 28.40 28.52 2,520,058 -0.14(-0.49%)
May 17, 2006 29.71 29.85 28.51 28.66 4,909,351 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,420 +0.37(+1.24%)
May 15, 2006 29.41 30.07 29.40 29.60 2,867,996 -0.59(-1.94%)
May 12, 2006 30.66 31.02 29.49 30.18 1,335,240 -1.05(-3.35%)
May 11, 2006 32.17 32.17 31.11 31.23 2,612,469 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.84 31.99 1,276,136 -0.09(-0.27%)
May 09, 2006 31.82 32.12 31.61 32.07 645,370 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.65 1,292,243 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.25 1,484,298 +0.23(+0.73%)
May 04, 2006 31.03 31.14 30.82 31.02 1,412,636 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.81 1,145,506 +0.17(+0.55%)
May 02, 2006 30.04 30.71 30.04 30.64 1,596,501 +0.81(+2.73%)
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.