Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.46 26.02 25.43 25.99 460,838 +0.46(+1.80%)
Sep 29, 2005 25.51 25.66 25.32 25.53 587,771 +0.13(+0.50%)
Sep 28, 2005 25.32 25.60 25.32 25.40 338,570 +0.21(+0.85%)
Sep 27, 2005 25.28 25.29 25.06 25.19 315,124 -0.09(-0.35%)
Sep 26, 2005 25.15 25.37 25.07 25.28 465,628 +0.13(+0.54%)
Sep 23, 2005 25.14 25.21 25.00 25.14 203,318 +0.01(+0.03%)
Sep 22, 2005 25.43 25.43 24.98 25.13 448,485 -0.21(-0.85%)
Sep 21, 2005 24.87 25.46 24.87 25.35 650,039 +0.40(+1.59%)
Sep 20, 2005 25.06 25.33 24.87 24.95 358,108 -0.04(-0.16%)
Sep 19, 2005 24.99 25.05 23.44 24.99 737,644 +0.00(+0.00%)
Sep 16, 2005 24.74 25.02 24.73 24.99 910,585 +0.36(+1.48%)
Sep 15, 2005 24.51 24.63 24.44 24.63 18,403 +0.18(+0.75%)
Sep 14, 2005 24.31 24.47 24.20 24.44 391,511 +0.20(+0.82%)
Sep 13, 2005 24.62 24.62 24.19 24.24 588,023 -0.48(-1.96%)
Sep 12, 2005 24.74 24.78 24.65 24.73 169,537 -0.02(-0.10%)
Sep 09, 2005 24.50 24.83 24.49 24.75 283,360 +0.24(+0.97%)
Sep 08, 2005 24.85 24.89 24.47 24.51 358,990 -0.28(-1.12%)
Sep 07, 2005 24.73 24.89 24.62 24.79 907,686 +0.00(+0.00%)
Sep 06, 2005 24.36 24.93 24.33 24.79 764,997 +0.60(+2.46%)
Sep 02, 2005 23.76 24.49 23.76 24.20 271,259 +0.56(+2.35%)
Sep 01, 2005 23.64 23.74 23.42 23.64 1,072,685 +0.44(+1.92%)
Aug 31, 2005 22.48 23.21 22.48 23.20 1,070,038 +0.67(+2.99%)
Aug 30, 2005 22.94 23.00 22.42 22.52 763,358 -0.44(-1.90%)
Aug 29, 2005 22.97 23.09 22.90 22.96 329,116 -0.12(-0.52%)
Aug 26, 2005 23.44 23.44 23.02 23.08 237,226 -0.31(-1.32%)
Aug 25, 2005 23.27 23.44 23.21 23.39 189,453 +0.21(+0.92%)
Aug 24, 2005 23.40 23.42 23.17 23.17 407,267 -0.32(-1.35%)
Aug 23, 2005 23.67 23.74 23.42 23.49 285,125 -0.25(-1.04%)
Aug 22, 2005 23.64 23.82 23.59 23.74 117,730 +0.24(+1.01%)
Aug 19, 2005 23.57 23.77 23.31 23.50 292,435 -0.08(-0.34%)
Aug 18, 2005 23.58 23.72 23.44 23.58 395,166 -0.02(-0.10%)
Aug 17, 2005 23.52 23.72 23.45 23.60 357,351 -0.01(-0.03%)
Aug 16, 2005 24.30 24.30 23.61 23.61 1,579,784 -0.71(-2.90%)
Aug 15, 2005 23.88 24.32 23.84 24.32 113,949 +0.38(+1.59%)
Aug 12, 2005 24.08 24.08 23.80 23.93 248,822 -0.25(-1.05%)
Aug 11, 2005 24.04 24.20 24.00 24.19 358,990 +0.20(+0.83%)
Aug 10, 2005 23.92 24.28 23.82 23.99 882,602 +0.17(+0.73%)
Aug 09, 2005 23.53 23.86 23.53 23.82 301,889 +0.24(+1.01%)
Aug 08, 2005 23.56 23.72 23.48 23.58 374,746 +0.13(+0.54%)
Aug 05, 2005 23.78 23.78 23.36 23.45 375,755 -0.31(-1.30%)
Aug 04, 2005 23.74 23.88 23.56 23.76 417,729 -0.02(-0.10%)
Aug 03, 2005 23.93 23.93 23.62 23.78 520,460 -0.16(-0.66%)
Aug 02, 2005 23.86 24.12 23.81 23.94 250,335 +0.13(+0.57%)
Aug 01, 2005 23.52 23.89 23.51 23.81 385,712 +0.46(+1.97%)
Jul 29, 2005 23.27 23.54 23.27 23.35 851,593 +0.13(+0.55%)
Jul 28, 2005 23.04 23.36 23.00 23.22 403,486 +0.30(+1.32%)
Jul 27, 2005 22.74 23.00 22.67 22.92 367,939 +0.21(+0.94%)
Jul 26, 2005 22.56 22.90 22.55 22.71 842,140 +0.13(+0.60%)
Jul 25, 2005 23.11 23.15 22.57 22.57 450,880 -0.52(-2.27%)
Jul 22, 2005 23.03 23.17 22.99 23.09 163,486 +0.02(+0.10%)
Jul 21, 2005 23.27 23.29 23.01 23.07 173,948 -0.04(-0.17%)
Jul 20, 2005 22.78 23.19 22.78 23.11 259,915 +0.20(+0.87%)
Jul 19, 2005 22.58 22.92 22.51 22.91 240,503 +0.48(+2.16%)
Jul 18, 2005 22.46 22.53 22.43 22.43 95,419 -0.09(-0.39%)
Jul 15, 2005 22.69 22.69 22.49 22.51 112,688 -0.11(-0.49%)
Jul 14, 2005 22.58 22.75 22.54 22.63 397,309 +0.13(+0.60%)
Jul 13, 2005 22.37 22.56 22.34 22.49 1,331,340 +0.18(+0.82%)
Jul 12, 2005 22.17 22.37 22.15 22.31 635,796 +0.18(+0.82%)
Jul 11, 2005 22.17 22.46 22.09 22.13 1,507,684 -0.13(-0.57%)
Jul 08, 2005 22.21 22.29 22.12 22.25 248,444 +0.14(+0.65%)
Jul 07, 2005 21.83 22.13 21.50 22.11 692,266 +0.02(+0.07%)
Jul 06, 2005 21.78 22.17 21.78 22.09 910,333 +0.29(+1.35%)
Jul 05, 2005 21.53 21.80 21.47 21.80 313,234 +0.22(+1.03%)
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.