Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.09 27.09 26.89 27.02 304,710 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,587 +0.58(+2.17%)
Dec 28, 2005 27.03 27.08 26.52 26.56 1,232,453 -0.34(-1.27%)
Dec 27, 2005 27.12 27.12 26.90 26.90 482,833 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.12 164,776 -0.39(-1.43%)
Dec 22, 2005 27.58 27.61 27.29 27.52 692,800 -0.05(-0.19%)
Dec 21, 2005 27.39 27.93 27.19 27.57 982,844 +0.36(+1.31%)
Dec 20, 2005 26.98 27.22 26.79 27.21 782,390 +0.27(+1.01%)
Dec 19, 2005 27.21 27.94 26.73 26.94 3,018,830 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.21 488,250 -0.28(-1.02%)
Dec 15, 2005 27.58 27.84 27.28 27.49 606,250 -0.17(-0.60%)
Dec 14, 2005 27.44 27.74 27.43 27.66 783,447 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.61 752,923 +0.34(+1.25%)
Dec 12, 2005 27.28 27.36 27.12 27.27 1,802,101 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.09 481,247 +0.14(+0.51%)
Dec 08, 2005 27.22 27.24 26.68 26.96 1,698,372 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.27 788,468 -0.40(-1.45%)
Dec 06, 2005 27.65 27.74 27.49 27.68 1,319,136 +0.39(+1.44%)
Dec 05, 2005 27.00 27.28 26.98 27.28 754,905 +0.17(+0.61%)
Dec 02, 2005 27.12 27.34 26.87 27.12 2,482,084 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.31 26.83 1,476,116 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.91 26.18 379,765 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.94 25.97 1,116,964 -0.32(-1.21%)
Nov 28, 2005 26.40 26.51 26.23 26.28 3,264,607 -0.08(-0.32%)
Nov 25, 2005 26.20 26.46 26.20 26.37 238,905 +0.23(+0.90%)
Nov 23, 2005 26.30 26.53 26.06 26.13 1,528,443 -0.17(-0.66%)
Nov 22, 2005 26.00 26.31 25.78 26.31 719,757 +0.23(+0.90%)
Nov 21, 2005 25.72 26.12 25.68 26.07 1,390,358 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.62 493,139 +0.08(+0.30%)
Nov 17, 2005 25.41 25.58 25.41 25.55 764,816 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.09 25.28 232,166 +0.14(+0.57%)
Nov 15, 2005 25.27 25.35 25.07 25.13 320,567 -0.05(-0.18%)
Nov 14, 2005 24.97 25.22 24.86 25.18 943,467 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,428 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.94 1,457,220 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.53 24.60 300,746 -0.04(-0.15%)
Nov 08, 2005 24.60 24.69 23.91 24.63 374,479 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.44 24.67 745,656 +0.08(+0.31%)
Nov 04, 2005 24.32 24.60 24.21 24.60 489,572 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,156 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,422 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.25 24.46 891,801 +0.19(+0.78%)
Oct 31, 2005 23.88 24.35 23.88 24.27 1,143,788 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,711 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.38 1,321,514 -0.28(-1.18%)
Oct 26, 2005 23.35 23.78 23.35 23.66 640,606 +0.31(+1.33%)
Oct 25, 2005 23.38 23.74 23.23 23.35 536,613 -0.09(-0.39%)
Oct 24, 2005 22.77 23.45 22.73 23.45 875,415 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.98 22.63 806,836 +0.17(+0.77%)
Oct 20, 2005 23.23 23.23 22.42 22.45 1,384,544 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.26 23.01 1,612,879 +0.14(+0.63%)
Oct 18, 2005 23.22 23.26 22.84 22.86 655,802 -0.36(-1.53%)
Oct 17, 2005 22.70 23.23 22.64 23.22 273,129 +0.64(+2.85%)
Oct 14, 2005 22.73 22.79 22.17 22.57 1,316,493 +0.06(+0.27%)
Oct 13, 2005 22.76 22.84 22.42 22.51 1,933,843 -0.33(-1.42%)
Oct 12, 2005 23.66 23.66 22.75 22.84 1,920,629 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,208 +0.03(+0.13%)
Oct 10, 2005 23.88 23.92 23.69 23.69 676,151 -0.08(-0.35%)
Oct 07, 2005 23.42 23.79 23.16 23.78 1,428,546 +0.51(+2.21%)
Oct 06, 2005 24.10 24.25 23.25 23.26 2,107,472 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,169 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,097 -0.15(-0.61%)
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.