Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.97 31.97 31.22 31.60 1,957,808 -0.69(-2.14%)
Jul 28, 2006 31.92 32.34 31.64 32.29 3,940,070 +0.59(+1.85%)
Jul 27, 2006 31.69 32.05 31.55 31.70 2,011,001 +0.58(+1.86%)
Jul 26, 2006 31.38 31.42 31.09 31.12 1,271,970 -0.44(-1.38%)
Jul 25, 2006 31.38 31.72 31.04 31.56 2,316,420 +0.15(+0.48%)
Jul 24, 2006 30.82 31.46 30.73 31.41 1,788,649 +1.13(+3.72%)
Jul 21, 2006 30.75 30.79 30.14 30.28 1,559,742 -0.42(-1.37%)
Jul 20, 2006 31.62 31.62 30.68 30.70 1,789,027 -0.67(-2.12%)
Jul 19, 2006 29.84 31.41 29.84 31.37 4,153,977 +1.71(+5.78%)
Jul 18, 2006 28.87 29.69 28.84 29.65 1,388,440 +1.00(+3.49%)
Jul 17, 2006 28.48 28.88 28.44 28.66 1,176,046 +0.21(+0.73%)
Jul 14, 2006 29.16 29.19 28.34 28.45 1,491,927 -0.55(-1.89%)
Jul 13, 2006 29.92 29.92 28.88 29.00 4,605,992 -1.04(-3.46%)
Jul 12, 2006 30.47 30.55 29.91 30.04 981,551 -0.45(-1.48%)
Jul 11, 2006 30.23 30.61 29.92 30.49 1,366,634 -0.09(-0.29%)
Jul 10, 2006 31.04 31.17 30.40 30.58 1,285,079 -0.25(-0.82%)
Jul 07, 2006 31.22 31.27 30.77 30.83 1,551,549 -0.42(-1.35%)
Jul 06, 2006 30.54 31.54 30.54 31.25 4,360,951 +1.10(+3.66%)
Jul 05, 2006 31.06 31.06 29.65 30.15 2,529,193 -1.03(-3.31%)
Jul 03, 2006 30.04 31.26 30.04 31.18 2,965,704 +1.71(+5.79%)
Jun 30, 2006 29.39 29.54 29.11 29.47 3,046,628 +0.32(+1.09%)
Jun 29, 2006 27.65 29.17 27.65 29.16 3,369,316 +1.58(+5.72%)
Jun 28, 2006 27.56 27.70 27.12 27.58 2,068,732 +0.48(+1.76%)
Jun 27, 2006 28.04 28.12 27.08 27.10 2,430,622 -0.70(-2.51%)
Jun 26, 2006 28.27 28.27 27.77 27.80 917,896 -0.29(-1.02%)
Jun 23, 2006 27.54 28.28 27.17 28.08 2,050,329 +0.47(+1.70%)
Jun 22, 2006 27.65 27.69 27.23 27.62 1,925,161 -0.17(-0.60%)
Jun 21, 2006 26.69 27.85 26.69 27.78 2,700,999 +1.09(+4.07%)
Jun 20, 2006 26.43 26.94 26.24 26.70 933,526 +0.52(+1.97%)
Jun 19, 2006 27.24 27.50 26.17 26.18 1,524,322 -0.83(-3.06%)
Jun 16, 2006 27.17 27.43 26.79 27.01 2,524,655 -0.15(-0.55%)
Jun 15, 2006 25.93 27.33 25.86 27.16 3,159,569 +1.71(+6.74%)
Jun 14, 2006 25.24 25.62 24.75 25.44 3,414,694 +0.46(+1.84%)
Jun 13, 2006 25.44 25.85 24.71 24.98 2,143,732 -0.71(-2.75%)
Jun 12, 2006 27.02 27.02 25.55 25.69 2,206,001 -1.17(-4.34%)
Jun 09, 2006 27.85 28.05 26.81 26.85 1,031,467 -0.75(-2.73%)
Jun 08, 2006 27.42 27.66 26.70 27.61 2,975,158 -0.23(-0.83%)
Jun 07, 2006 28.70 28.73 27.84 27.84 2,721,545 -0.71(-2.50%)
Jun 06, 2006 29.03 29.03 28.00 28.55 2,264,740 -0.36(-1.26%)
Jun 05, 2006 29.87 30.15 28.84 28.92 1,045,710 -1.07(-3.57%)
Jun 02, 2006 30.31 30.35 29.56 29.99 2,896,250 +0.48(+1.61%)
Jun 01, 2006 28.55 29.69 28.40 29.51 3,342,845 +0.98(+3.42%)
May 31, 2006 28.82 29.26 28.09 28.54 1,977,472 -0.14(-0.50%)
May 30, 2006 30.10 30.10 28.68 28.68 2,138,186 -1.63(-5.39%)
May 26, 2006 30.71 30.71 29.99 30.31 2,444,109 +0.28(+0.92%)
May 25, 2006 29.19 30.13 29.12 30.04 1,705,204 +1.23(+4.27%)
May 24, 2006 29.07 29.23 28.15 28.81 2,525,789 -0.23(-0.79%)
May 23, 2006 29.75 30.43 29.04 29.04 2,190,496 -0.46(-1.56%)
May 22, 2006 29.79 30.33 29.06 29.50 5,508,006 -1.36(-4.40%)
May 19, 2006 31.20 31.56 30.19 30.85 3,706,374 -0.03(-0.10%)
May 18, 2006 31.19 31.47 30.76 30.88 2,327,135 -0.15(-0.49%)
May 17, 2006 32.17 32.32 30.88 31.04 4,533,514 -1.41(-4.35%)
May 16, 2006 32.49 32.69 32.19 32.45 1,399,407 +0.40(+1.24%)
May 15, 2006 31.85 32.56 31.84 32.05 2,648,436 -0.63(-1.94%)
May 12, 2006 33.20 33.59 31.94 32.69 1,233,021 -1.13(-3.35%)
May 11, 2006 34.84 34.84 33.69 33.82 2,412,470 -0.82(-2.36%)
May 10, 2006 34.79 34.94 34.48 34.64 1,178,441 -0.10(-0.27%)
May 09, 2006 34.45 34.78 34.23 34.73 595,964 +0.46(+1.34%)
May 08, 2006 33.87 34.31 33.84 34.27 1,193,315 +0.44(+1.29%)
May 05, 2006 33.73 34.17 33.70 33.84 1,370,667 +0.25(+0.73%)
May 04, 2006 33.60 33.72 33.38 33.59 1,304,491 +0.23(+0.69%)
May 03, 2006 33.54 33.54 32.81 33.36 1,057,811 +0.18(+0.55%)
May 02, 2006 32.53 33.26 32.53 33.18 1,474,280 +0.88(+2.73%)
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.