Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.51 24.03 23.48 24.00 499,109 +0.42(+1.80%)
Sep 29, 2005 23.56 23.69 23.37 23.57 636,582 +0.12(+0.50%)
Sep 28, 2005 23.37 23.64 23.37 23.45 366,687 +0.20(+0.85%)
Sep 27, 2005 23.34 23.35 23.14 23.26 341,294 -0.08(-0.35%)
Sep 26, 2005 23.22 23.43 23.15 23.34 504,297 +0.12(+0.54%)
Sep 23, 2005 23.21 23.28 23.08 23.21 220,203 +0.01(+0.03%)
Sep 22, 2005 23.48 23.48 23.07 23.21 485,730 -0.20(-0.85%)
Sep 21, 2005 22.96 23.51 22.96 23.40 704,022 +0.37(+1.59%)
Sep 20, 2005 23.14 23.39 22.96 23.04 387,847 -0.04(-0.16%)
Sep 19, 2005 23.07 23.13 21.65 23.07 798,902 +0.00(+0.00%)
Sep 16, 2005 22.84 23.10 22.83 23.07 986,205 +0.34(+1.48%)
Sep 15, 2005 22.63 22.74 22.57 22.74 19,931 +0.17(+0.75%)
Sep 14, 2005 22.44 22.59 22.35 22.57 424,024 +0.18(+0.82%)
Sep 13, 2005 22.73 22.73 22.33 22.39 636,855 -0.45(-1.96%)
Sep 12, 2005 22.84 22.88 22.76 22.83 183,616 -0.02(-0.10%)
Sep 09, 2005 22.62 22.93 22.61 22.85 306,892 +0.22(+0.97%)
Sep 08, 2005 22.94 22.99 22.60 22.63 388,802 -0.26(-1.12%)
Sep 07, 2005 22.83 22.98 22.73 22.89 983,065 +0.00(+0.00%)
Sep 06, 2005 22.49 23.02 22.47 22.89 828,527 +0.55(+2.46%)
Sep 02, 2005 21.94 22.61 21.94 22.34 293,786 +0.51(+2.35%)
Sep 01, 2005 21.83 21.92 21.62 21.83 1,161,767 +0.41(+1.92%)
Aug 31, 2005 20.75 21.43 20.75 21.42 1,158,900 +0.62(+2.99%)
Aug 30, 2005 21.18 21.24 20.70 20.80 826,752 -0.40(-1.90%)
Aug 29, 2005 21.21 21.32 21.14 21.20 356,448 -0.11(-0.52%)
Aug 26, 2005 21.65 21.65 21.26 21.31 256,926 -0.29(-1.32%)
Aug 25, 2005 21.48 21.64 21.43 21.59 205,186 +0.20(+0.92%)
Aug 24, 2005 21.61 21.62 21.39 21.40 441,089 -0.29(-1.35%)
Aug 23, 2005 21.85 21.92 21.62 21.69 308,803 -0.23(-1.04%)
Aug 22, 2005 21.83 21.99 21.78 21.92 127,507 +0.22(+1.01%)
Aug 19, 2005 21.76 21.95 21.52 21.70 316,721 -0.07(-0.34%)
Aug 18, 2005 21.77 21.90 21.65 21.77 427,983 -0.02(-0.10%)
Aug 17, 2005 21.72 21.90 21.65 21.79 387,028 -0.01(-0.03%)
Aug 16, 2005 22.44 22.44 21.80 21.80 1,710,978 -0.65(-2.90%)
Aug 15, 2005 22.05 22.45 22.01 22.45 123,412 +0.35(+1.59%)
Aug 12, 2005 22.23 22.23 21.98 22.10 269,486 -0.23(-1.05%)
Aug 11, 2005 22.19 22.34 22.16 22.33 388,802 +0.18(+0.83%)
Aug 10, 2005 22.09 22.41 22.00 22.15 955,898 +0.16(+0.73%)
Aug 09, 2005 21.73 22.03 21.73 21.99 326,960 +0.22(+1.01%)
Aug 08, 2005 21.76 21.90 21.68 21.77 405,867 +0.12(+0.54%)
Aug 05, 2005 21.95 21.95 21.57 21.65 406,959 -0.29(-1.30%)
Aug 04, 2005 21.92 22.05 21.76 21.94 452,420 -0.02(-0.10%)
Aug 03, 2005 22.09 22.09 21.81 21.96 563,682 -0.15(-0.66%)
Aug 02, 2005 22.03 22.27 21.98 22.11 271,124 +0.12(+0.57%)
Aug 01, 2005 21.72 22.06 21.71 21.98 417,744 +0.42(+1.97%)
Jul 29, 2005 21.48 21.73 21.48 21.56 922,314 +0.12(+0.55%)
Jul 28, 2005 21.27 21.57 21.24 21.44 436,993 +0.28(+1.32%)
Jul 27, 2005 20.99 21.24 20.93 21.16 398,495 +0.20(+0.94%)
Jul 26, 2005 20.83 21.15 20.83 20.96 912,076 +0.12(+0.60%)
Jul 25, 2005 21.34 21.37 20.84 20.84 488,324 -0.48(-2.27%)
Jul 22, 2005 21.26 21.39 21.23 21.32 177,063 +0.02(+0.10%)
Jul 21, 2005 21.48 21.51 21.24 21.30 188,394 -0.04(-0.17%)
Jul 20, 2005 21.04 21.41 21.03 21.34 281,499 +0.18(+0.87%)
Jul 19, 2005 20.85 21.16 20.79 21.15 260,476 +0.45(+2.16%)
Jul 18, 2005 20.74 20.80 20.71 20.71 103,344 -0.08(-0.39%)
Jul 15, 2005 20.95 20.95 20.77 20.79 122,046 -0.10(-0.49%)
Jul 14, 2005 20.85 21.01 20.81 20.89 430,304 +0.12(+0.60%)
Jul 13, 2005 20.66 20.83 20.63 20.77 1,441,902 +0.17(+0.82%)
Jul 12, 2005 20.47 20.66 20.45 20.60 688,596 +0.17(+0.82%)
Jul 11, 2005 20.47 20.74 20.40 20.43 1,632,890 -0.12(-0.57%)
Jul 08, 2005 20.51 20.58 20.42 20.55 269,076 +0.13(+0.65%)
Jul 07, 2005 20.16 20.44 19.85 20.41 749,756 +0.01(+0.07%)
Jul 06, 2005 20.11 20.47 20.11 20.40 985,932 +0.27(+1.35%)
Jul 05, 2005 19.88 20.13 19.82 20.13 339,246 +0.21(+1.03%)
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.