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 (%)
Nov 30, 2006 35.34 35.60 35.02 35.34 1,533,369 +0.00(+0.00%)
Nov 29, 2006 34.85 35.34 34.40 35.34 3,424,278 +0.88(+2.55%)
Nov 28, 2006 34.27 34.50 33.95 34.46 3,802,159 +0.04(+0.11%)
Nov 27, 2006 35.36 35.37 34.21 34.43 3,531,171 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.94 35.35 805,728 -0.10(-0.29%)
Nov 22, 2006 35.34 35.60 35.23 35.45 1,526,133 +0.11(+0.31%)
Nov 21, 2006 35.73 35.73 34.82 35.34 2,249,405 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,688 +0.22(+0.63%)
Nov 17, 2006 34.68 34.90 34.52 34.87 1,896,506 -0.07(-0.21%)
Nov 16, 2006 35.67 35.67 34.94 34.94 1,532,549 -0.36(-1.02%)
Nov 15, 2006 34.98 35.33 34.87 35.30 1,801,353 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,586,461 +0.27(+0.78%)
Nov 13, 2006 34.45 34.93 34.33 34.89 1,866,199 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.17 34.49 1,953,025 -0.03(-0.08%)
Nov 09, 2006 34.98 34.98 34.23 34.52 2,817,592 -0.16(-0.46%)
Nov 08, 2006 34.72 34.72 34.06 34.68 2,984,554 +0.29(+0.85%)
Nov 07, 2006 73250 35.23 34.11 34.39 8,349,297 -0.25(-0.72%)
Nov 06, 2006 33.83 34.76 33.75 34.64 3,201,481 +0.91(+2.69%)
Nov 03, 2006 33.76 33.86 33.39 33.73 2,805,442 +0.23(+0.68%)
Nov 02, 2006 33.73 33.74 33.29 33.50 3,448,305 -0.40(-1.19%)
Nov 01, 2006 34.03 34.52 33.74 33.91 3,993,831 -0.13(-0.39%)
Oct 31, 2006 33.25 34.08 32.73 34.04 5,623,991 +1.15(+3.50%)
Oct 30, 2006 33.53 33.53 32.74 32.89 8,441,311 -0.86(-2.56%)
Oct 27, 2006 34.57 34.72 33.56 33.75 4,903,449 -1.03(-2.95%)
Oct 26, 2006 34.92 34.95 34.49 34.78 2,818,958 +0.13(+0.38%)
Oct 25, 2006 34.42 34.65 34.30 34.65 3,249,808 +0.28(+0.81%)
Oct 24, 2006 34.06 34.39 33.79 34.37 1,335,008 +0.12(+0.34%)
Oct 23, 2006 34.05 34.33 33.91 34.25 3,723,662 +0.12(+0.36%)
Oct 20, 2006 34.05 34.28 33.68 34.13 2,450,905 +0.01(+0.02%)
Oct 19, 2006 33.80 34.13 33.61 34.12 2,134,184 +0.31(+0.93%)
Oct 18, 2006 33.83 34.11 33.50 33.81 5,654,844 +0.34(+1.03%)
Oct 17, 2006 33.75 33.75 33.12 33.46 3,661,546 -0.38(-1.13%)
Oct 16, 2006 33.86 34.12 33.70 33.84 3,073,017 +0.13(+0.39%)
Oct 13, 2006 33.40 33.85 33.26 33.71 3,789,054 +0.41(+1.23%)
Oct 12, 2006 32.74 33.31 32.63 33.30 3,166,123 +0.79(+2.43%)
Oct 11, 2006 32.45 32.73 32.24 32.51 2,334,729 +0.00(+0.00%)
Oct 10, 2006 32.08 32.52 32.08 32.51 2,010,635 +0.42(+1.32%)
Oct 09, 2006 32.20 32.37 31.90 32.08 829,209 -0.12(-0.39%)
Oct 06, 2006 32.30 32.51 32.00 32.21 1,698,009 -0.23(-0.70%)
Oct 05, 2006 31.98 32.44 31.98 32.44 7,225,619 +0.51(+1.61%)
Oct 04, 2006 30.89 31.94 30.89 31.92 3,675,607 +0.97(+3.12%)
Oct 03, 2006 31.06 31.18 30.69 30.96 3,034,246 -0.24(-0.78%)
Oct 02, 2006 31.85 31.85 31.11 31.20 11,142,454 -0.45(-1.43%)
Sep 29, 2006 31.50 31.72 31.50 31.65 1,689,272 +0.09(+0.28%)
Sep 28, 2006 31.24 31.59 31.13 31.56 1,880,670 +0.34(+1.08%)
Sep 27, 2006 31.14 31.64 31.05 31.23 2,690,358 -0.10(-0.30%)
Sep 26, 2006 31.12 31.42 30.90 31.32 3,393,561 +0.42(+1.38%)
Sep 25, 2006 30.36 31.04 30.04 30.90 4,012,397 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,965 -0.28(-0.90%)
Sep 21, 2006 31.71 31.72 30.67 30.82 10,054,952 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.31 31.69 2,080,532 +0.46(+1.48%)
Sep 19, 2006 31.72 31.76 30.85 31.23 2,982,779 -0.41(-1.30%)
Sep 18, 2006 31.31 31.70 31.04 31.64 3,357,794 +0.66(+2.13%)
Sep 15, 2006 30.94 31.29 30.80 30.98 3,270,968 +0.29(+0.93%)
Sep 14, 2006 30.96 30.96 30.47 30.69 3,484,755 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.20 30.82 2,317,391 +0.45(+1.50%)
Sep 12, 2006 29.59 30.44 29.59 30.36 1,252,142 +0.93(+3.16%)
Sep 11, 2006 29.36 29.75 29.08 29.43 3,667,280 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.75 1,294,326 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,029,176 -0.15(-0.51%)
Sep 06, 2006 30.58 30.66 29.91 29.92 1,498,283 -1.01(-3.27%)
Sep 05, 2006 30.92 31.29 30.77 30.93 2,027,290 +0.16(+0.52%)
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.