Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.31 30.46 30.11 30.42 403,864 +0.17(+0.55%)
Mar 30, 2006 30.19 30.50 30.05 30.25 1,391,087 +0.22(+0.74%)
Mar 29, 2006 29.77 30.11 29.67 30.03 940,206 +0.40(+1.34%)
Mar 28, 2006 29.89 30.13 29.62 29.63 1,625,666 -0.59(-1.94%)
Mar 27, 2006 30.38 30.41 30.15 30.22 722,896 -0.33(-1.06%)
Mar 24, 2006 30.29 30.58 30.15 30.54 821,089 +0.30(+1.00%)
Mar 23, 2006 31.10 31.10 30.24 30.24 1,029,828 -0.63(-2.06%)
Mar 22, 2006 30.63 30.90 30.53 30.88 659,493 +0.29(+0.96%)
Mar 21, 2006 31.15 31.15 30.19 30.58 980,416 -0.56(-1.78%)
Mar 20, 2006 30.93 31.22 30.93 31.14 382,435 +0.19(+0.62%)
Mar 17, 2006 30.82 31.07 30.70 30.95 456,300 +0.16(+0.52%)
Mar 16, 2006 30.77 31.04 30.53 30.79 836,971 +0.20(+0.65%)
Mar 15, 2006 30.20 30.78 30.20 30.59 1,332,222 +0.32(+1.05%)
Mar 14, 2006 29.69 30.27 29.58 30.27 1,084,660 +0.68(+2.31%)
Mar 13, 2006 29.43 29.82 29.35 29.59 1,027,055 +0.40(+1.36%)
Mar 10, 2006 29.11 29.39 28.80 29.19 2,407,933 +0.13(+0.46%)
Mar 09, 2006 29.51 29.66 28.84 29.06 724,535 -0.01(-0.03%)
Mar 08, 2006 29.50 29.50 28.62 29.07 3,046,880 -0.44(-1.51%)
Mar 07, 2006 29.95 29.95 28.96 29.51 2,732,007 -0.70(-2.31%)
Mar 06, 2006 31.06 31.14 30.18 30.21 1,733,691 -0.57(-1.86%)
Mar 03, 2006 30.81 30.91 30.54 30.78 803,064 -0.18(-0.59%)
Mar 02, 2006 30.98 31.07 30.78 30.96 579,073 -0.13(-0.41%)
Mar 01, 2006 30.45 31.23 30.45 31.09 643,107 +0.71(+2.35%)
Feb 28, 2006 30.68 30.72 30.07 30.38 2,123,312 -0.30(-0.98%)
Feb 27, 2006 30.94 31.02 30.60 30.68 190,209 -0.19(-0.62%)
Feb 24, 2006 30.94 31.23 30.67 30.87 546,426 +0.05(+0.15%)
Feb 23, 2006 30.58 30.85 30.38 30.82 689,619 +0.36(+1.17%)
Feb 22, 2006 30.07 30.46 30.05 30.46 373,234 +0.50(+1.67%)
Feb 21, 2006 30.35 30.54 29.96 29.96 384,452 -0.21(-0.71%)
Feb 17, 2006 30.23 30.23 29.96 30.18 745,459 +0.21(+0.69%)
Feb 16, 2006 29.47 30.04 29.43 29.97 1,258,231 +0.62(+2.11%)
Feb 15, 2006 29.08 29.49 28.96 29.35 353,948 +0.26(+0.90%)
Feb 14, 2006 28.68 29.19 28.50 29.09 1,081,761 +0.41(+1.44%)
Feb 13, 2006 29.35 29.35 28.56 28.68 1,497,726 -0.81(-2.74%)
Feb 10, 2006 30.15 30.15 29.19 29.49 1,170,878 -0.49(-1.64%)
Feb 09, 2006 29.99 30.10 29.68 29.98 1,579,784 +0.17(+0.59%)
Feb 08, 2006 30.40 30.61 29.66 29.81 1,586,969 -0.09(-0.29%)
Feb 07, 2006 30.38 30.38 29.82 29.89 1,040,920 -0.51(-1.67%)
Feb 06, 2006 30.53 30.60 30.28 30.40 415,460 +0.13(+0.45%)
Feb 03, 2006 30.60 30.60 29.92 30.27 629,493 -0.40(-1.32%)
Feb 02, 2006 31.08 31.08 30.50 30.67 786,551 -0.36(-1.15%)
Feb 01, 2006 30.81 31.07 30.73 31.03 606,678 +0.21(+0.70%)
Jan 31, 2006 30.61 30.83 30.45 30.81 943,988 +0.19(+0.62%)
Jan 30, 2006 30.92 31.02 30.49 30.62 1,154,491 -0.20(-0.64%)
Jan 27, 2006 31.22 31.52 30.77 30.82 1,569,448 -0.22(-0.72%)
Jan 26, 2006 30.61 31.13 30.54 31.04 841,635 +0.61(+2.01%)
Jan 25, 2006 30.63 30.70 30.40 30.43 715,459 +0.01(+0.03%)
Jan 24, 2006 29.75 30.46 29.69 30.42 656,720 +0.85(+2.87%)
Jan 23, 2006 29.42 29.58 29.28 29.58 600,754 +0.15(+0.51%)
Jan 20, 2006 29.95 30.54 29.42 29.42 1,028,063 -0.41(-1.38%)
Jan 19, 2006 29.91 29.91 29.67 29.84 758,568 +0.49(+1.68%)
Jan 18, 2006 29.34 29.40 28.82 29.35 839,745 -0.21(-0.70%)
Jan 17, 2006 30.36 30.36 29.49 29.55 679,283 -0.73(-2.41%)
Jan 13, 2006 30.46 30.49 30.07 30.28 798,022 -0.10(-0.34%)
Jan 12, 2006 30.78 30.78 30.15 30.38 438,149 -0.20(-0.65%)
Jan 11, 2006 30.38 30.65 30.23 30.58 920,291 +0.55(+1.82%)
Jan 10, 2006 30.27 30.27 29.96 30.04 2,305,706 -0.49(-1.61%)
Jan 09, 2006 30.20 30.53 30.04 30.53 802,182 +0.42(+1.40%)
Jan 06, 2006 29.83 30.14 29.75 30.11 496,384 +0.44(+1.47%)
Jan 05, 2006 30.11 30.11 29.62 29.67 922,685 -0.40(-1.35%)
Jan 04, 2006 29.85 30.08 29.69 30.08 1,322,264 +0.56(+1.88%)
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.