Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.04 28.18 27.77 28.11 3,193,781 +0.30(+1.09%)
Jun 29, 2006 26.37 27.83 26.37 27.81 3,532,055 +1.51(+5.72%)
Jun 28, 2006 26.29 26.42 25.87 26.31 2,168,652 +0.45(+1.76%)
Jun 27, 2006 26.75 26.82 25.83 25.85 2,548,021 -0.67(-2.51%)
Jun 26, 2006 26.97 26.97 26.49 26.52 962,230 -0.27(-1.02%)
Jun 23, 2006 26.28 26.98 25.92 26.79 2,149,360 +0.45(+1.69%)
Jun 22, 2006 26.37 26.41 25.97 26.34 2,018,147 -0.16(-0.60%)
Jun 21, 2006 25.46 26.56 25.46 26.50 2,831,458 +1.04(+4.07%)
Jun 20, 2006 25.21 25.70 25.03 25.47 978,615 +0.49(+1.97%)
Jun 19, 2006 25.99 26.23 24.97 24.97 1,597,947 -0.79(-3.06%)
Jun 16, 2006 25.92 26.16 25.56 25.76 2,646,596 -0.14(-0.56%)
Jun 15, 2006 24.73 26.07 24.67 25.90 3,312,177 +1.63(+6.74%)
Jun 14, 2006 24.07 24.44 23.61 24.27 3,579,625 +0.44(+1.84%)
Jun 13, 2006 24.27 24.66 23.57 23.83 2,247,275 -0.67(-2.75%)
Jun 12, 2006 25.78 25.78 24.38 24.50 2,312,551 -1.11(-4.34%)
Jun 09, 2006 26.56 26.76 25.58 25.62 1,081,287 -0.72(-2.73%)
Jun 08, 2006 26.15 26.39 25.47 26.34 3,118,859 -0.22(-0.83%)
Jun 07, 2006 27.37 27.41 26.56 26.56 2,852,996 -0.68(-2.50%)
Jun 06, 2006 27.69 27.69 26.71 27.24 2,374,127 -0.35(-1.26%)
Jun 05, 2006 28.49 28.76 27.51 27.58 1,096,218 -1.02(-3.57%)
Jun 02, 2006 28.91 28.95 28.20 28.61 3,036,140 +0.45(+1.61%)
Jun 01, 2006 27.24 28.32 27.09 28.15 3,504,306 +0.93(+3.42%)
May 31, 2006 27.49 27.91 26.80 27.22 2,072,984 -0.14(-0.50%)
May 30, 2006 28.71 28.71 27.36 27.36 2,241,461 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,562,160 +0.26(+0.92%)
May 25, 2006 27.85 28.74 27.78 28.65 1,787,566 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,786 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,296,298 -0.44(-1.56%)
May 22, 2006 28.42 28.93 27.72 28.14 5,774,045 -1.29(-4.40%)
May 19, 2006 29.76 30.10 28.80 29.43 3,885,392 -0.03(-0.10%)
May 18, 2006 29.75 30.02 29.34 29.46 2,439,536 -0.14(-0.49%)
May 17, 2006 30.69 30.83 29.45 29.61 4,752,484 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.95 1,466,998 +0.38(+1.24%)
May 15, 2006 30.38 31.06 30.37 30.57 2,776,356 -0.61(-1.94%)
May 12, 2006 31.67 32.04 30.47 31.18 1,292,576 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.13 32.26 2,528,993 -0.78(-2.36%)
May 10, 2006 33.18 33.33 32.89 33.04 1,235,360 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.13 624,749 +0.44(+1.34%)
May 08, 2006 32.31 32.73 32.28 32.69 1,250,952 +0.42(+1.29%)
May 05, 2006 32.18 32.59 32.15 32.28 1,436,871 +0.23(+0.73%)
May 04, 2006 32.05 32.17 31.84 32.04 1,367,498 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.82 1,108,904 +0.17(+0.55%)
May 02, 2006 31.03 31.72 31.03 31.65 1,545,488 +0.84(+2.73%)
May 01, 2006 30.79 31.16 30.73 30.81 653,555 +0.16(+0.52%)
Apr 28, 2006 30.16 30.76 30.16 30.65 2,115,533 +0.59(+1.96%)
Apr 27, 2006 30.20 30.49 29.89 30.06 957,870 -0.30(-1.00%)
Apr 26, 2006 29.78 30.42 29.78 30.36 2,484,199 +0.58(+1.93%)
Apr 25, 2006 29.89 30.08 29.70 29.79 1,896,315 -0.05(-0.15%)
Apr 24, 2006 29.89 29.89 29.51 29.83 651,309 -0.10(-0.33%)
Apr 21, 2006 29.95 30.15 29.70 29.93 1,995,551 +0.26(+0.87%)
Apr 20, 2006 29.67 29.95 29.64 29.67 451,780 -0.11(-0.38%)
Apr 19, 2006 29.74 29.86 29.55 29.79 1,301,165 -0.08(-0.25%)
Apr 18, 2006 29.36 29.91 29.27 29.86 1,250,027 +0.71(+2.44%)
Apr 17, 2006 28.66 29.24 28.65 29.15 408,703 +0.60(+2.09%)
Apr 13, 2006 28.76 28.67 28.12 28.55 840,927 -0.20(-0.71%)
Apr 12, 2006 28.76 28.92 28.64 28.76 1,229,149 +0.12(+0.42%)
Apr 11, 2006 28.93 29.05 28.58 28.64 1,541,921 -0.18(-0.63%)
Apr 10, 2006 28.81 29.07 28.80 28.82 932,103 +0.02(+0.08%)
Apr 07, 2006 29.36 29.44 28.67 28.80 2,650,561 -0.73(-2.49%)
Apr 06, 2006 29.89 29.95 29.38 29.53 3,057,282 -0.33(-1.09%)
Apr 05, 2006 29.70 29.86 29.44 29.86 925,628 +0.23(+0.77%)
Apr 04, 2006 29.70 29.92 29.55 29.63 2,778,338 +0.01(+0.03%)
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.