Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.26 29.30 28.68 28.98 2,225,868 -0.29(-0.98%)
Feb 27, 2006 29.51 29.59 29.19 29.26 199,396 -0.18(-0.62%)
Feb 24, 2006 29.51 29.79 29.26 29.45 572,819 +0.05(+0.15%)
Feb 23, 2006 29.17 29.43 28.98 29.40 722,928 +0.34(+1.17%)
Feb 22, 2006 28.68 29.06 28.67 29.06 391,261 +0.48(+1.67%)
Feb 21, 2006 28.95 29.14 28.58 28.58 403,021 -0.20(-0.71%)
Feb 17, 2006 28.83 28.83 28.58 28.79 781,465 +0.20(+0.69%)
Feb 16, 2006 28.11 28.66 28.08 28.59 1,319,003 +0.59(+2.11%)
Feb 15, 2006 27.74 28.13 27.63 28.00 371,044 +0.25(+0.90%)
Feb 14, 2006 27.36 27.85 27.19 27.75 1,134,010 +0.39(+1.44%)
Feb 13, 2006 28.00 28.00 27.24 27.36 1,570,066 -0.77(-2.74%)
Feb 10, 2006 28.76 28.76 27.85 28.13 1,227,432 -0.47(-1.64%)
Feb 09, 2006 28.61 28.71 28.31 28.60 1,656,088 +0.17(+0.59%)
Feb 08, 2006 29.00 29.20 28.30 28.43 1,663,620 -0.08(-0.29%)
Feb 07, 2006 28.98 28.98 28.45 28.52 1,091,197 -0.48(-1.67%)
Feb 06, 2006 29.12 29.19 28.89 29.00 435,527 +0.13(+0.45%)
Feb 03, 2006 29.19 29.19 28.54 28.87 659,898 -0.39(-1.32%)
Feb 02, 2006 29.65 29.65 29.10 29.26 824,542 -0.34(-1.15%)
Feb 01, 2006 29.39 29.64 29.32 29.60 635,981 +0.20(+0.70%)
Jan 31, 2006 29.20 29.41 29.05 29.39 989,583 +0.18(+0.62%)
Jan 30, 2006 29.50 29.59 29.08 29.21 1,210,254 -0.19(-0.64%)
Jan 27, 2006 29.78 30.07 29.35 29.40 1,645,253 -0.21(-0.72%)
Jan 26, 2006 29.20 29.70 29.14 29.61 882,287 +0.58(+2.01%)
Jan 25, 2006 29.22 29.29 29.00 29.03 750,016 +0.01(+0.03%)
Jan 24, 2006 28.38 29.06 28.32 29.02 688,440 +0.81(+2.87%)
Jan 23, 2006 28.07 28.21 27.93 28.21 629,770 +0.14(+0.51%)
Jan 20, 2006 28.57 29.14 28.07 28.07 1,077,719 -0.39(-1.38%)
Jan 19, 2006 28.53 28.53 28.30 28.46 795,207 +0.47(+1.68%)
Jan 18, 2006 27.99 28.05 27.49 27.99 880,304 -0.20(-0.70%)
Jan 17, 2006 28.96 28.96 28.13 28.19 712,093 -0.70(-2.41%)
Jan 13, 2006 29.06 29.08 28.68 28.89 836,567 -0.10(-0.34%)
Jan 12, 2006 29.36 29.36 28.76 28.98 459,312 -0.19(-0.65%)
Jan 11, 2006 28.98 29.24 28.83 29.17 964,741 +0.52(+1.82%)
Jan 10, 2006 28.87 28.88 28.58 28.65 2,417,072 -0.47(-1.61%)
Jan 09, 2006 28.81 29.12 28.65 29.12 840,927 +0.40(+1.40%)
Jan 06, 2006 28.45 28.75 28.38 28.72 520,360 +0.42(+1.47%)
Jan 05, 2006 28.72 28.72 28.25 28.30 967,251 -0.39(-1.35%)
Jan 04, 2006 28.47 28.69 28.33 28.69 1,386,130 +0.53(+1.88%)
Jan 03, 2006 27.47 28.17 27.24 28.16 947,827 +1.14(+4.20%)
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%)
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.