Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.44 (-0.80%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 27.14 27.27 26.88 27.21 3,299,637 +0.29(+1.09%)
Jun 29, 2006 25.53 26.93 25.53 26.92 3,649,123 +1.46(+5.72%)
Jun 28, 2006 25.45 25.57 25.04 25.46 2,240,531 +0.44(+1.76%)
Jun 27, 2006 25.89 25.96 25.00 25.02 2,632,474 -0.64(-2.51%)
Jun 26, 2006 26.11 26.11 25.64 25.67 994,123 -0.26(-1.02%)
Jun 23, 2006 25.43 26.11 25.09 25.93 2,220,600 +0.43(+1.70%)
Jun 22, 2006 25.53 25.56 25.14 25.50 2,085,037 -0.15(-0.60%)
Jun 21, 2006 24.64 25.71 24.64 25.65 2,925,305 +1.00(+4.07%)
Jun 20, 2006 24.40 24.88 24.22 24.65 1,011,051 +0.48(+1.97%)
Jun 19, 2006 25.15 25.39 24.17 24.17 1,650,910 -0.76(-3.06%)
Jun 16, 2006 25.09 25.32 24.74 24.93 2,734,316 -0.14(-0.55%)
Jun 15, 2006 23.94 25.23 23.88 25.07 3,421,957 +1.58(+6.74%)
Jun 14, 2006 23.30 23.66 22.85 23.49 3,698,269 +0.42(+1.84%)
Jun 13, 2006 23.49 23.87 22.82 23.07 2,321,759 -0.65(-2.75%)
Jun 12, 2006 24.95 24.95 23.59 23.72 2,389,199 -1.08(-4.34%)
Jun 09, 2006 25.71 25.90 24.76 24.80 1,117,125 -0.70(-2.73%)
Jun 08, 2006 25.32 25.54 24.65 25.49 3,222,231 -0.21(-0.83%)
Jun 07, 2006 26.49 26.53 25.70 25.70 2,947,557 -0.66(-2.50%)
Jun 06, 2006 26.80 26.80 25.86 26.36 2,452,817 -0.34(-1.26%)
Jun 05, 2006 27.58 27.84 26.63 26.70 1,132,552 -0.99(-3.57%)
Jun 02, 2006 27.98 28.02 27.29 27.69 3,136,771 +0.44(+1.61%)
Jun 01, 2006 26.36 27.41 26.22 27.25 3,620,454 +0.90(+3.42%)
May 31, 2006 26.61 27.01 25.94 26.35 2,141,692 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,753 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,647,082 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.73 1,846,814 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,545 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,408 -0.42(-1.56%)
May 22, 2006 27.51 28.00 26.83 27.23 5,965,422 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,014,172 -0.03(-0.10%)
May 18, 2006 28.79 29.06 28.40 28.52 2,520,393 -0.14(-0.49%)
May 17, 2006 29.70 29.84 28.51 28.66 4,910,002 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,621 +0.37(+1.24%)
May 15, 2006 29.41 30.06 29.40 29.59 2,868,377 -0.59(-1.94%)
May 12, 2006 30.66 31.01 29.49 30.18 1,335,418 -1.05(-3.35%)
May 11, 2006 32.16 32.16 31.10 31.23 2,612,816 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.83 31.98 1,276,305 -0.09(-0.27%)
May 09, 2006 31.81 32.11 31.61 32.07 645,456 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.64 1,292,414 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.24 1,484,495 +0.23(+0.73%)
May 04, 2006 31.02 31.14 30.82 31.01 1,412,823 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.80 1,145,658 +0.17(+0.55%)
May 02, 2006 30.03 30.71 30.03 30.63 1,596,713 +0.81(+2.73%)
May 01, 2006 29.81 30.16 29.74 29.82 675,217 +0.15(+0.52%)
Apr 28, 2006 29.19 29.77 29.19 29.67 2,185,651 +0.57(+1.96%)
Apr 27, 2006 29.23 29.51 28.93 29.10 989,618 -0.29(-1.00%)
Apr 26, 2006 28.82 29.45 28.82 29.39 2,566,536 +0.56(+1.93%)
Apr 25, 2006 28.93 29.12 28.75 28.83 1,959,168 -0.04(-0.15%)
Apr 24, 2006 28.93 28.93 28.57 28.88 672,896 -0.10(-0.33%)
Apr 21, 2006 28.99 29.18 28.74 28.97 2,061,693 +0.25(+0.87%)
Apr 20, 2006 28.71 28.99 28.69 28.72 466,754 -0.11(-0.38%)
Apr 19, 2006 28.79 28.90 28.60 28.83 1,344,291 -0.07(-0.25%)
Apr 18, 2006 28.42 28.95 28.33 28.90 1,291,459 +0.69(+2.44%)
Apr 17, 2006 27.74 28.30 27.73 28.22 422,249 +0.58(+2.09%)
Apr 13, 2006 27.84 27.75 27.22 27.64 868,799 -0.20(-0.71%)
Apr 12, 2006 27.84 28.00 27.73 27.84 1,269,889 +0.12(+0.42%)
Apr 11, 2006 28.00 28.12 27.66 27.72 1,593,027 -0.18(-0.63%)
Apr 10, 2006 27.89 28.14 27.87 27.89 962,997 +0.02(+0.08%)
Apr 07, 2006 28.42 28.49 27.75 27.87 2,738,412 -0.71(-2.49%)
Apr 06, 2006 28.93 28.99 28.44 28.58 3,158,614 -0.32(-1.09%)
Apr 05, 2006 28.75 28.90 28.49 28.90 956,307 +0.22(+0.77%)
Apr 04, 2006 28.75 28.96 28.60 28.68 2,870,425 +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.