Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 30.29 30.89 30.29 30.77 1,307,022 +0.47(+1.55%)
Aug 31, 2006 30.88 30.90 30.25 30.30 1,073,167 -0.55(-1.78%)
Aug 30, 2006 30.64 30.97 30.57 30.85 1,128,320 +0.14(+0.45%)
Aug 29, 2006 30.59 30.74 30.27 30.71 2,021,556 +0.15(+0.48%)
Aug 28, 2006 29.91 30.57 29.76 30.57 1,253,507 +0.69(+2.30%)
Aug 25, 2006 29.67 30.05 29.52 29.88 2,835,749 +0.17(+0.57%)
Aug 24, 2006 29.86 29.89 29.38 29.71 2,219,507 -0.09(-0.29%)
Aug 23, 2006 30.15 30.48 29.67 29.80 3,689,942 -0.56(-1.86%)
Aug 22, 2006 30.26 30.44 30.16 30.36 1,762,446 +0.02(+0.07%)
Aug 21, 2006 30.62 30.62 30.16 30.34 1,220,333 -0.26(-0.86%)
Aug 18, 2006 30.65 30.72 30.16 30.60 1,770,773 -0.01(-0.02%)
Aug 17, 2006 30.53 30.80 30.27 30.61 1,504,973 +0.07(+0.22%)
Aug 16, 2006 30.19 30.59 30.11 30.55 3,009,673 +0.50(+1.66%)
Aug 15, 2006 29.70 30.08 29.70 30.05 1,282,585 +0.64(+2.17%)
Aug 14, 2006 29.67 29.79 29.34 29.41 2,141,283 -0.11(-0.37%)
Aug 11, 2006 29.34 29.54 29.14 29.52 1,047,228 +0.26(+0.88%)
Aug 10, 2006 28.96 29.31 28.88 29.26 1,966,403 +0.04(+0.15%)
Aug 09, 2006 29.99 30.14 29.15 29.22 1,974,321 -0.29(-0.97%)
Aug 08, 2006 29.81 29.92 29.44 29.51 1,732,685 -0.28(-0.93%)
Aug 07, 2006 29.74 29.86 29.34 29.78 762,725 +0.07(+0.22%)
Aug 04, 2006 30.08 30.19 29.49 29.72 2,221,146 +0.37(+1.25%)
Aug 03, 2006 28.86 29.49 28.86 29.35 1,446,953 +0.09(+0.30%)
Aug 02, 2006 29.21 29.57 29.17 29.26 2,052,000 +0.33(+1.14%)
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.