Mexico Ishares MSCI ETF (NY: EWW )

46.86 USD +1.30 (+2.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.10 26.10 25.80 25.87 313,100 -0.22(-0.84%)
May 27, 2005 25.99 26.18 25.90 26.09 553,200 +0.16(+0.62%)
May 26, 2005 25.60 25.99 25.54 25.93 358,500 +0.22(+0.86%)
May 25, 2005 25.68 25.76 25.51 25.71 308,200 +0.07(+0.27%)
May 24, 2005 25.61 25.64 25.41 25.64 250,300 +0.03(+0.12%)
May 23, 2005 25.37 25.63 25.27 25.61 121,200 +0.19(+0.75%)
May 20, 2005 25.28 25.44 25.06 25.42 143,500 +0.14(+0.55%)
May 19, 2005 24.50 25.34 24.50 25.28 184,400 +0.13(+0.52%)
May 18, 2005 24.50 25.17 23.80 25.15 315,300 +0.74(+3.03%)
May 17, 2005 24.02 24.45 24.02 24.41 148,300 +0.21(+0.87%)
May 16, 2005 23.83 24.24 23.83 24.20 182,700 +0.30(+1.26%)
May 13, 2005 24.20 24.25 23.83 23.90 132,500 -0.25(-1.04%)
May 12, 2005 24.35 24.53 24.15 24.15 392,200 -0.22(-0.90%)
May 11, 2005 24.30 24.41 24.12 24.37 61,900 +0.11(+0.45%)
May 10, 2005 24.47 24.65 24.26 24.26 146,900 -0.46(-1.86%)
May 09, 2005 24.82 24.86 24.62 24.72 336,800 -0.13(-0.52%)
May 06, 2005 24.76 24.99 24.75 24.85 241,000 +0.16(+0.65%)
May 05, 2005 24.73 25.05 24.51 24.69 278,900 -0.11(-0.44%)
May 04, 2005 23.87 24.81 23.87 24.80 1,153,000 +0.93(+3.90%)
May 03, 2005 23.80 23.92 23.71 23.87 110,000 +0.11(+0.46%)
May 02, 2005 23.58 23.84 23.58 23.76 98,500 +0.21(+0.89%)
Apr 29, 2005 23.50 23.64 23.30 23.55 765,900 +0.35(+1.51%)
Apr 28, 2005 23.86 23.86 23.19 23.20 619,100 -0.80(-3.33%)
Apr 27, 2005 24.30 24.30 23.81 24.00 676,600 -0.28(-1.15%)
Apr 26, 2005 24.00 24.50 23.91 24.28 1,016,400 +0.28(+1.17%)
Apr 25, 2005 23.27 24.00 23.25 24.00 343,900 +0.87(+3.76%)
Apr 22, 2005 23.37 23.44 23.00 23.13 873,000 -0.23(-0.98%)
Apr 21, 2005 23.00 23.39 22.98 23.36 362,000 +0.51(+2.23%)
Apr 20, 2005 23.55 23.55 22.85 22.85 165,800 -0.59(-2.52%)
Apr 19, 2005 22.75 23.45 22.75 23.44 330,700 +0.64(+2.81%)
Apr 18, 2005 22.88 22.99 22.58 22.80 1,085,600 -0.16(-0.70%)
Apr 15, 2005 23.53 23.53 22.89 22.96 692,200 -0.55(-2.34%)
Apr 14, 2005 24.05 24.05 23.50 23.51 221,100 -0.43(-1.80%)
Apr 13, 2005 24.26 24.33 23.89 23.94 306,300 -0.30(-1.24%)
Apr 12, 2005 23.96 24.25 23.67 24.24 244,200 +0.24(+1.00%)
Apr 11, 2005 24.15 24.16 23.94 24.00 175,800 -0.05(-0.21%)
Apr 08, 2005 23.92 24.17 23.88 24.05 472,800 +0.19(+0.80%)
Apr 07, 2005 23.26 23.96 23.26 23.86 835,300 +0.65(+2.80%)
Apr 06, 2005 23.50 23.65 23.17 23.21 1,221,100 -0.27(-1.15%)
Apr 05, 2005 23.91 24.16 23.38 23.48 579,900 -0.42(-1.76%)
Apr 04, 2005 24.21 24.30 23.88 23.90 230,800 -0.35(-1.44%)
Apr 01, 2005 24.21 24.44 24.10 24.25 338,600 +0.12(+0.50%)
Mar 31, 2005 24.05 24.25 24.05 24.13 316,900 +0.20(+0.84%)
Mar 30, 2005 23.78 23.99 23.60 23.93 185,800 +0.30(+1.27%)
Mar 29, 2005 24.02 24.09 23.60 23.63 447,900 -0.37(-1.54%)
Mar 28, 2005 24.15 24.29 23.99 24.00 270,900 -0.10(-0.41%)
Mar 24, 2005 24.08 24.38 24.02 24.10 154,000 +0.04(+0.17%)
Mar 23, 2005 24.55 24.58 23.94 24.06 742,800 -0.54(-2.20%)
Mar 22, 2005 24.78 25.05 24.60 24.60 341,700 +0.00(+0.00%)
Mar 21, 2005 24.80 24.90 24.35 24.60 450,300 -0.37(-1.48%)
Mar 18, 2005 25.00 25.06 24.83 24.97 164,200 -0.10(-0.40%)
Mar 17, 2005 24.76 25.16 24.67 25.07 779,000 +0.24(+0.97%)
Mar 16, 2005 24.98 25.00 24.55 24.83 495,600 -0.20(-0.80%)
Mar 15, 2005 25.42 25.54 25.01 25.03 315,000 -0.38(-1.50%)
Mar 14, 2005 26.11 26.11 25.20 25.41 393,600 -0.83(-3.16%)
Mar 11, 2005 26.02 26.31 25.93 26.24 219,900 +0.26(+1.00%)
Mar 10, 2005 26.58 26.61 25.95 25.98 551,500 -0.63(-2.37%)
Mar 09, 2005 26.77 26.88 26.51 26.61 250,700 -0.30(-1.11%)
Mar 08, 2005 27.20 27.20 26.85 26.91 578,700 -0.25(-0.92%)
Mar 07, 2005 27.05 27.21 27.01 27.16 150,400 +0.22(+0.82%)
Mar 04, 2005 26.84 27.05 26.78 26.94 170,300 +0.30(+1.13%)
Mar 03, 2005 26.77 26.91 26.56 26.64 245,200 -0.07(-0.26%)
Mar 02, 2005 28.09 28.09 26.58 26.71 237,200 -0.13(-0.48%)
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.