Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.30 +0.22 (+0.32%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.52 36.78 36.19 36.52 1,483,979 +0.00(+0.00%)
Nov 29, 2006 36.01 36.52 35.54 36.52 3,313,983 +0.91(+2.55%)
Nov 28, 2006 35.41 35.65 35.08 35.61 3,679,693 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.35 35.57 3,417,433 -0.95(-2.61%)
Nov 24, 2006 36.19 36.65 36.10 36.53 779,776 -0.11(-0.29%)
Nov 22, 2006 36.52 36.78 36.41 36.63 1,476,977 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.52 2,176,952 +0.26(+0.73%)
Nov 20, 2006 35.89 36.57 35.80 36.25 2,147,225 +0.23(+0.63%)
Nov 17, 2006 35.83 36.07 35.66 36.03 1,835,420 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,186 -0.37(-1.02%)
Nov 15, 2006 36.15 36.50 36.04 36.47 1,743,332 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,470,942 +0.28(+0.78%)
Nov 13, 2006 35.60 36.10 35.47 36.05 1,806,089 +0.41(+1.15%)
Nov 10, 2006 35.72 35.75 35.31 35.64 1,890,118 -0.03(-0.08%)
Nov 09, 2006 36.15 36.15 35.37 35.67 2,726,838 -0.17(-0.46%)
Nov 08, 2006 35.88 35.88 35.20 35.84 2,888,422 +0.30(+0.85%)
Nov 07, 2006 75688 36.40 35.24 35.54 8,080,369 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,362 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.50 34.85 2,715,080 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,236 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.04 3,865,190 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.82 35.17 5,442,844 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,169,418 -0.89(-2.56%)
Oct 27, 2006 35.72 35.88 34.67 34.88 4,745,511 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.94 2,728,160 +0.14(+0.38%)
Oct 25, 2006 35.57 35.81 35.44 35.80 3,145,133 +0.29(+0.81%)
Oct 24, 2006 35.20 35.54 34.91 35.51 1,292,008 +0.12(+0.34%)
Oct 23, 2006 35.18 35.48 35.04 35.39 3,603,723 +0.13(+0.36%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,371,962 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.26 2,065,442 +0.33(+0.93%)
Oct 18, 2006 34.96 35.25 34.62 34.93 5,472,703 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.23 34.57 3,543,609 -0.39(-1.13%)
Oct 16, 2006 34.99 35.26 34.82 34.97 2,974,036 +0.14(+0.39%)
Oct 13, 2006 34.51 34.98 34.36 34.83 3,667,009 +0.42(+1.23%)
Oct 12, 2006 33.83 34.42 33.71 34.41 3,064,143 +0.82(+2.43%)
Oct 11, 2006 33.53 33.82 33.31 33.59 2,259,528 +0.00(+0.00%)
Oct 10, 2006 33.15 33.61 33.15 33.59 1,945,873 +0.44(+1.32%)
Oct 09, 2006 33.27 33.45 32.96 33.15 802,501 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.07 33.28 1,643,317 -0.23(-0.70%)
Oct 05, 2006 33.05 33.52 33.05 33.51 6,992,883 +0.53(+1.61%)
Oct 04, 2006 31.92 33.00 31.92 32.98 3,557,217 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.99 2,936,514 -0.25(-0.77%)
Oct 02, 2006 32.91 32.91 32.14 32.24 10,783,558 -0.47(-1.43%)
Sep 29, 2006 32.55 32.78 32.55 32.70 1,634,861 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.17 32.61 1,820,094 +0.35(+1.08%)
Sep 27, 2006 32.18 32.70 32.08 32.27 2,603,702 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.93 32.36 3,284,256 +0.44(+1.37%)
Sep 25, 2006 31.37 32.08 31.04 31.93 3,883,159 +0.37(+1.18%)
Sep 22, 2006 31.61 31.68 31.04 31.55 5,654,765 -0.29(-0.90%)
Sep 21, 2006 32.77 32.78 31.69 31.84 9,731,085 -0.90(-2.75%)
Sep 20, 2006 32.68 32.91 32.36 32.74 2,013,519 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.27 2,886,705 -0.42(-1.30%)
Sep 18, 2006 32.36 32.76 32.08 32.69 3,249,640 +0.68(+2.13%)
Sep 15, 2006 31.97 32.33 31.83 32.01 3,165,611 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.49 31.71 3,372,512 -0.13(-0.40%)
Sep 13, 2006 31.35 31.93 31.21 31.84 2,242,748 +0.47(+1.50%)
Sep 12, 2006 30.58 31.45 30.58 31.37 1,211,811 +0.96(+3.16%)
Sep 11, 2006 30.34 30.74 30.05 30.41 3,549,158 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,636 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,834,978 -0.16(-0.51%)
Sep 06, 2006 31.60 31.68 30.90 30.92 1,450,024 -1.04(-3.27%)
Sep 05, 2006 31.95 32.33 31.79 31.96 1,961,992 +0.17(+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.