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 (%)
May 31, 2006 26.61 27.01 25.94 26.35 2,141,692 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,753 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,647,082 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.73 1,846,814 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,545 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,408 -0.42(-1.56%)
May 22, 2006 27.51 28.00 26.83 27.23 5,965,422 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,014,172 -0.03(-0.10%)
May 18, 2006 28.79 29.06 28.40 28.52 2,520,393 -0.14(-0.49%)
May 17, 2006 29.70 29.84 28.51 28.66 4,910,002 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,621 +0.37(+1.24%)
May 15, 2006 29.41 30.06 29.40 29.59 2,868,377 -0.59(-1.94%)
May 12, 2006 30.66 31.01 29.49 30.18 1,335,418 -1.05(-3.35%)
May 11, 2006 32.16 32.16 31.10 31.23 2,612,816 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.83 31.98 1,276,305 -0.09(-0.27%)
May 09, 2006 31.81 32.11 31.61 32.07 645,456 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.64 1,292,414 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.24 1,484,495 +0.23(+0.73%)
May 04, 2006 31.02 31.14 30.82 31.01 1,412,823 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.80 1,145,658 +0.17(+0.55%)
May 02, 2006 30.03 30.71 30.03 30.63 1,596,713 +0.81(+2.73%)
May 01, 2006 29.81 30.16 29.74 29.82 675,217 +0.15(+0.52%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,651 +0.57(+1.96%)
Apr 27, 2006 29.23 29.51 28.93 29.10 989,618 -0.29(-1.00%)
Apr 26, 2006 28.82 29.45 28.82 29.39 2,566,536 +0.56(+1.93%)
Apr 25, 2006 28.93 29.12 28.75 28.83 1,959,168 -0.04(-0.15%)
Apr 24, 2006 28.93 28.93 28.57 28.88 672,896 -0.10(-0.33%)
Apr 21, 2006 28.99 29.18 28.74 28.97 2,061,693 +0.25(+0.87%)
Apr 20, 2006 28.71 28.99 28.69 28.72 466,754 -0.11(-0.38%)
Apr 19, 2006 28.79 28.90 28.60 28.83 1,344,291 -0.07(-0.25%)
Apr 18, 2006 28.42 28.95 28.33 28.90 1,291,459 +0.69(+2.44%)
Apr 17, 2006 27.74 28.30 27.73 28.22 422,249 +0.58(+2.09%)
Apr 13, 2006 27.84 27.75 27.22 27.64 868,799 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,889 +0.12(+0.42%)
Apr 11, 2006 28.00 28.12 27.66 27.72 1,593,027 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.87 27.89 962,997 +0.02(+0.08%)
Apr 07, 2006 28.42 28.49 27.75 27.87 2,738,412 -0.71(-2.49%)
Apr 06, 2006 28.93 28.99 28.44 28.58 3,158,614 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.49 28.90 956,307 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.60 28.68 2,870,425 +0.01(+0.03%)
Apr 03, 2006 28.12 28.76 28.12 28.67 1,420,332 +0.59(+2.09%)
Mar 31, 2006 27.98 28.13 27.80 28.08 437,403 +0.15(+0.55%)
Mar 30, 2006 27.87 28.16 27.75 27.93 1,506,611 +0.21(+0.74%)
Mar 29, 2006 27.49 27.80 27.40 27.73 1,018,286 +0.37(+1.34%)
Mar 28, 2006 27.60 27.82 27.34 27.36 1,760,671 -0.54(-1.94%)
Mar 27, 2006 28.05 28.08 27.84 27.90 782,930 -0.30(-1.06%)
Mar 24, 2006 27.97 28.24 27.84 28.20 889,277 +0.28(+1.00%)
Mar 23, 2006 28.71 28.71 27.92 27.92 1,115,351 -0.59(-2.06%)
Mar 22, 2006 28.28 28.53 28.19 28.51 714,261 +0.27(+0.96%)
Mar 21, 2006 28.76 28.76 27.88 28.24 1,061,836 -0.51(-1.78%)
Mar 20, 2006 28.56 28.82 28.56 28.75 414,195 +0.18(+0.62%)
Mar 17, 2006 28.46 28.68 28.35 28.57 494,194 +0.15(+0.52%)
Mar 16, 2006 28.41 28.66 28.19 28.43 906,478 +0.18(+0.65%)
Mar 15, 2006 27.89 28.42 27.89 28.25 1,442,857 +0.29(+1.05%)
Mar 14, 2006 27.41 27.95 27.32 27.95 1,174,736 +0.63(+2.31%)
Mar 13, 2006 27.18 27.53 27.10 27.32 1,112,347 +0.37(+1.36%)
Mar 10, 2006 26.88 27.14 26.59 26.96 2,607,901 +0.12(+0.46%)
Mar 09, 2006 27.25 27.39 26.63 26.83 784,704 -0.01(-0.03%)
Mar 08, 2006 27.23 27.23 26.43 26.84 3,299,910 -0.41(-1.51%)
Mar 07, 2006 27.65 27.65 26.74 27.25 2,958,888 -0.64(-2.31%)
Mar 06, 2006 28.68 28.75 27.86 27.89 1,877,667 -0.53(-1.86%)
Mar 03, 2006 28.44 28.54 28.19 28.42 869,755 -0.17(-0.59%)
Mar 02, 2006 28.60 28.69 28.42 28.59 627,163 -0.12(-0.41%)
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.