Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.79 35.80 35.53 35.71 230,600 -0.15(-0.42%)
Dec 29, 2005 35.07 35.98 35.07 35.86 664,900 +0.76(+2.17%)
Dec 28, 2005 35.72 35.78 35.04 35.10 932,700 -0.45(-1.27%)
Dec 27, 2005 35.83 35.84 35.55 35.55 365,400 -0.29(-0.81%)
Dec 23, 2005 35.90 35.94 35.70 35.84 124,700 -0.52(-1.43%)
Dec 22, 2005 36.44 36.49 36.06 36.36 524,300 -0.07(-0.19%)
Dec 21, 2005 36.19 36.91 35.93 36.43 743,800 +0.47(+1.31%)
Dec 20, 2005 35.65 35.97 35.40 35.96 592,100 +0.36(+1.01%)
Dec 19, 2005 35.96 36.92 35.32 35.60 2,284,600 -0.36(-1.00%)
Dec 16, 2005 36.30 36.32 35.62 35.96 369,500 -0.37(-1.02%)
Dec 15, 2005 36.45 36.79 36.05 36.33 458,800 -0.22(-0.60%)
Dec 14, 2005 36.26 36.66 36.25 36.55 592,900 +0.06(+0.16%)
Dec 13, 2005 35.21 36.55 34.78 36.49 569,800 +0.45(+1.25%)
Dec 12, 2005 36.05 36.15 35.83 36.04 1,363,800 +0.24(+0.67%)
Dec 09, 2005 35.36 35.90 35.36 35.80 364,200 +0.18(+0.51%)
Dec 08, 2005 35.97 36.00 35.26 35.62 1,285,300 -0.42(-1.17%)
Dec 07, 2005 36.60 36.60 35.82 36.04 596,700 -0.53(-1.45%)
Dec 06, 2005 36.54 36.65 36.32 36.57 998,300 +0.52(+1.44%)
Dec 05, 2005 35.68 36.05 35.65 36.05 571,300 +0.22(+0.61%)
Dec 02, 2005 35.83 36.13 35.51 35.83 1,878,400 +0.38(+1.07%)
Dec 01, 2005 34.96 35.54 34.77 35.45 1,117,100 +0.85(+2.46%)
Nov 30, 2005 34.31 34.74 34.24 34.60 287,400 +0.29(+0.85%)
Nov 29, 2005 34.83 34.95 34.28 34.31 845,300 -0.42(-1.21%)
Nov 28, 2005 34.89 35.03 34.66 34.73 2,470,600 -0.11(-0.32%)
Nov 25, 2005 34.62 34.97 34.62 34.84 180,800 +0.31(+0.90%)
Nov 23, 2005 34.75 35.06 34.43 34.53 1,156,700 -0.23(-0.66%)
Nov 22, 2005 34.36 34.76 34.06 34.76 544,700 +0.31(+0.90%)
Nov 21, 2005 33.98 34.52 33.93 34.45 1,052,200 +0.59(+1.74%)
Nov 18, 2005 33.89 33.98 33.71 33.86 373,200 +0.10(+0.30%)
Nov 17, 2005 33.58 33.80 33.57 33.76 578,800 +0.36(+1.08%)
Nov 16, 2005 33.35 33.43 33.16 33.40 175,700 +0.19(+0.57%)
Nov 15, 2005 33.39 33.50 33.13 33.21 242,600 -0.06(-0.18%)
Nov 14, 2005 32.99 33.33 32.85 33.27 714,000 +0.26(+0.79%)
Nov 11, 2005 32.89 33.22 32.89 33.01 231,900 +0.05(+0.15%)
Nov 10, 2005 32.33 32.99 32.33 32.96 1,102,800 +0.46(+1.42%)
Nov 09, 2005 32.56 32.99 32.42 32.50 227,600 -0.05(-0.15%)
Nov 08, 2005 32.50 32.63 31.60 32.55 283,400 -0.05(-0.15%)
Nov 07, 2005 32.50 32.70 32.30 32.60 564,300 +0.10(+0.31%)
Nov 04, 2005 32.14 32.50 31.99 32.50 370,500 +0.41(+1.28%)
Nov 03, 2005 32.70 32.90 31.94 32.09 639,600 -0.43(-1.32%)
Nov 02, 2005 32.62 32.68 32.31 32.52 522,500 +0.20(+0.62%)
Nov 01, 2005 32.15 32.41 32.05 32.32 674,900 +0.25(+0.78%)
Oct 31, 2005 31.56 32.18 31.55 32.07 865,600 +0.70(+2.23%)
Oct 28, 2005 30.93 31.46 30.93 31.37 291,900 +0.47(+1.52%)
Oct 27, 2005 31.26 31.26 30.56 30.90 1,000,100 -0.37(-1.18%)
Oct 26, 2005 30.86 31.42 30.86 31.27 484,800 +0.41(+1.33%)
Oct 25, 2005 30.90 31.37 30.70 30.86 406,100 -0.12(-0.39%)
Oct 24, 2005 30.09 30.99 30.03 30.98 662,500 +1.08(+3.61%)
Oct 21, 2005 29.74 29.99 29.05 29.90 610,600 +0.23(+0.78%)
Oct 20, 2005 30.70 30.70 29.62 29.67 1,047,800 -0.73(-2.40%)
Oct 19, 2005 29.90 30.40 29.42 30.40 1,220,600 +0.19(+0.63%)
Oct 18, 2005 30.68 30.74 30.18 30.21 496,300 -0.47(-1.53%)
Oct 17, 2005 29.99 30.70 29.92 30.68 206,700 +0.85(+2.85%)
Oct 14, 2005 30.04 30.12 29.29 29.83 996,300 +0.08(+0.27%)
Oct 13, 2005 30.08 30.18 29.63 29.75 1,463,500 -0.43(-1.42%)
Oct 12, 2005 31.27 31.27 30.06 30.18 1,453,500 -1.17(-3.73%)
Oct 11, 2005 31.43 31.59 31.29 31.35 122,000 +0.04(+0.13%)
Oct 10, 2005 31.55 31.61 31.31 31.31 511,700 -0.11(-0.35%)
Oct 07, 2005 30.95 31.43 30.60 31.42 1,081,100 +0.68(+2.21%)
Oct 06, 2005 31.85 32.05 30.72 30.74 1,594,900 -1.38(-4.30%)
Oct 05, 2005 32.53 32.64 32.12 32.12 420,900 -0.62(-1.89%)
Oct 04, 2005 33.10 33.20 32.74 32.74 516,200 -0.20(-0.61%)
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.