Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.25 34.08 32.73 34.04 5,623,244 +1.15(+3.50%)
Oct 30, 2006 33.53 33.53 32.75 32.89 8,440,191 -0.86(-2.56%)
Oct 27, 2006 34.58 34.73 33.56 33.76 4,902,799 -1.03(-2.95%)
Oct 26, 2006 34.92 34.95 34.49 34.78 2,818,583 +0.13(+0.38%)
Oct 25, 2006 34.42 34.66 34.31 34.65 3,249,377 +0.28(+0.81%)
Oct 24, 2006 34.07 34.40 33.79 34.37 1,334,831 +0.12(+0.34%)
Oct 23, 2006 34.05 34.34 33.91 34.26 3,723,167 +0.12(+0.37%)
Oct 20, 2006 34.05 34.29 33.69 34.13 2,450,580 +0.01(+0.02%)
Oct 19, 2006 33.80 34.14 33.62 34.12 2,133,901 +0.31(+0.93%)
Oct 18, 2006 33.84 34.12 33.51 33.81 5,654,093 +0.34(+1.03%)
Oct 17, 2006 33.75 33.75 33.13 33.47 3,661,060 -0.38(-1.13%)
Oct 16, 2006 33.87 34.12 33.70 33.85 3,072,610 +0.13(+0.39%)
Oct 13, 2006 33.41 33.85 33.26 33.71 3,788,551 +0.41(+1.23%)
Oct 12, 2006 32.75 33.31 32.63 33.30 3,165,702 +0.79(+2.43%)
Oct 11, 2006 32.45 32.73 32.24 32.51 2,334,419 +0.00(+0.00%)
Oct 10, 2006 32.09 32.53 32.09 32.51 2,010,368 +0.42(+1.32%)
Oct 09, 2006 32.21 32.37 31.90 32.09 829,099 -0.12(-0.39%)
Oct 06, 2006 32.30 32.51 32.01 32.21 1,697,784 -0.23(-0.70%)
Oct 05, 2006 31.99 32.45 31.99 32.44 7,224,660 +0.51(+1.61%)
Oct 04, 2006 30.89 31.94 30.89 31.93 3,675,120 +0.97(+3.12%)
Oct 03, 2006 31.06 31.18 30.70 30.96 3,033,844 -0.24(-0.77%)
Oct 02, 2006 31.85 31.85 31.11 31.20 11,140,975 -0.45(-1.43%)
Sep 29, 2006 31.50 31.73 31.50 31.66 1,689,048 +0.09(+0.28%)
Sep 28, 2006 31.25 31.60 31.14 31.57 1,880,420 +0.34(+1.08%)
Sep 27, 2006 31.14 31.65 31.05 31.23 2,690,001 -0.10(-0.30%)
Sep 26, 2006 31.13 31.42 30.90 31.33 3,393,111 +0.43(+1.38%)
Sep 25, 2006 30.37 31.05 30.04 30.90 4,011,865 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,190 -0.28(-0.90%)
Sep 21, 2006 31.71 31.73 30.67 30.82 10,053,618 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.32 31.69 2,080,256 +0.46(+1.48%)
Sep 19, 2006 31.73 31.76 30.85 31.23 2,982,383 -0.41(-1.30%)
Sep 18, 2006 31.32 31.71 31.05 31.64 3,357,348 +0.66(+2.13%)
Sep 15, 2006 30.95 31.29 30.81 30.98 3,270,534 +0.29(+0.93%)
Sep 14, 2006 30.97 30.97 30.48 30.70 3,484,293 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.21 30.82 2,317,083 +0.45(+1.50%)
Sep 12, 2006 29.60 30.44 29.60 30.37 1,251,975 +0.93(+3.16%)
Sep 11, 2006 29.36 29.76 29.08 29.44 3,666,793 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.76 1,294,154 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,028,376 -0.15(-0.51%)
Sep 06, 2006 30.59 30.66 29.91 29.93 1,498,085 -1.01(-3.27%)
Sep 05, 2006 30.92 31.30 30.77 30.94 2,027,021 +0.16(+0.52%)
Sep 01, 2006 30.29 30.89 30.29 30.78 1,306,848 +0.47(+1.55%)
Aug 31, 2006 30.88 30.91 30.26 30.31 1,073,024 -0.55(-1.78%)
Aug 30, 2006 30.64 30.97 30.57 30.86 1,128,170 +0.14(+0.45%)
Aug 29, 2006 30.59 30.75 30.28 30.72 2,021,288 +0.15(+0.48%)
Aug 28, 2006 29.91 30.57 29.77 30.57 1,253,340 +0.69(+2.30%)
Aug 25, 2006 29.67 30.05 29.52 29.88 2,835,373 +0.17(+0.57%)
Aug 24, 2006 29.87 29.90 29.38 29.71 2,219,213 -0.09(-0.29%)
Aug 23, 2006 30.15 30.48 29.68 29.80 3,689,452 -0.56(-1.86%)
Aug 22, 2006 30.26 30.44 30.17 30.37 1,762,212 +0.02(+0.07%)
Aug 21, 2006 30.62 30.62 30.17 30.34 1,220,171 -0.26(-0.86%)
Aug 18, 2006 30.65 30.73 30.16 30.61 1,770,538 -0.01(-0.02%)
Aug 17, 2006 30.53 30.81 30.28 30.62 1,504,773 +0.07(+0.22%)
Aug 16, 2006 30.19 30.59 30.11 30.55 3,009,274 +0.50(+1.66%)
Aug 15, 2006 29.70 30.08 29.70 30.05 1,282,415 +0.64(+2.17%)
Aug 14, 2006 29.67 29.79 29.35 29.41 2,140,999 -0.11(-0.37%)
Aug 11, 2006 29.34 29.55 29.14 29.52 1,047,089 +0.26(+0.88%)
Aug 10, 2006 28.97 29.32 28.89 29.27 1,966,142 +0.04(+0.15%)
Aug 09, 2006 29.99 30.15 29.16 29.22 1,974,059 -0.29(-0.97%)
Aug 08, 2006 29.82 29.93 29.44 29.51 1,732,455 -0.28(-0.93%)
Aug 07, 2006 29.74 29.86 29.34 29.79 762,624 +0.07(+0.22%)
Aug 04, 2006 30.08 30.20 29.49 29.72 2,220,851 +0.37(+1.25%)
Aug 03, 2006 28.86 29.49 28.86 29.36 1,446,761 +0.09(+0.30%)
Aug 02, 2006 29.22 29.58 29.17 29.27 2,051,728 +0.33(+1.14%)
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.