Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.56 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.30 40.30 39.35 39.83 1,553,200 -0.87(-2.14%)
Jul 28, 2006 40.24 40.76 39.88 40.70 3,125,800 +0.74(+1.85%)
Jul 27, 2006 39.95 40.40 39.77 39.96 1,595,400 +0.73(+1.86%)
Jul 26, 2006 39.56 39.60 39.19 39.23 1,009,100 -0.55(-1.38%)
Jul 25, 2006 39.56 39.98 39.12 39.78 1,837,700 +0.19(+0.48%)
Jul 24, 2006 38.85 39.66 38.74 39.59 1,419,000 +1.42(+3.72%)
Jul 21, 2006 38.76 38.81 37.99 38.17 1,237,400 -0.53(-1.37%)
Jul 20, 2006 39.86 39.86 38.67 38.70 1,419,300 -0.84(-2.12%)
Jul 19, 2006 37.61 39.59 37.61 39.54 3,295,500 +2.16(+5.78%)
Jul 18, 2006 36.39 37.42 36.35 37.38 1,101,500 +1.26(+3.49%)
Jul 17, 2006 35.90 36.40 35.85 36.12 933,000 +0.26(+0.73%)
Jul 14, 2006 36.75 36.79 35.72 35.86 1,183,600 -0.69(-1.89%)
Jul 13, 2006 37.72 37.72 36.40 36.55 3,654,100 -1.31(-3.46%)
Jul 12, 2006 38.41 38.51 37.70 37.86 778,700 -0.57(-1.48%)
Jul 11, 2006 38.11 38.59 37.72 38.43 1,084,200 -0.11(-0.29%)
Jul 10, 2006 39.13 39.29 38.32 38.54 1,019,500 -0.32(-0.82%)
Jul 07, 2006 39.35 39.42 38.79 38.86 1,230,900 -0.53(-1.35%)
Jul 06, 2006 38.50 39.75 38.50 39.39 3,459,700 +1.39(+3.66%)
Jul 05, 2006 39.15 39.15 37.37 38.00 2,006,500 -1.30(-3.31%)
Jul 03, 2006 37.86 39.40 37.86 39.30 2,352,800 +2.15(+5.79%)
Jun 30, 2006 37.05 37.23 36.69 37.15 2,417,000 +0.40(+1.09%)
Jun 29, 2006 34.85 36.77 34.85 36.75 2,673,000 +1.99(+5.72%)
Jun 28, 2006 34.74 34.91 34.19 34.76 1,641,200 +0.60(+1.76%)
Jun 27, 2006 35.35 35.44 34.13 34.16 1,928,300 -0.88(-2.51%)
Jun 26, 2006 35.64 35.64 35.00 35.04 728,200 -0.36(-1.02%)
Jun 23, 2006 34.72 35.65 34.25 35.40 1,626,600 +0.59(+1.69%)
Jun 22, 2006 34.85 34.90 34.32 34.81 1,527,300 -0.21(-0.60%)
Jun 21, 2006 33.64 35.10 33.64 35.02 2,142,800 +1.37(+4.07%)
Jun 20, 2006 33.31 33.96 33.07 33.65 740,600 +0.65(+1.97%)
Jun 19, 2006 34.34 34.66 32.99 33.00 1,209,300 -1.04(-3.06%)
Jun 16, 2006 34.25 34.57 33.77 34.04 2,002,900 -0.19(-0.56%)
Jun 15, 2006 32.68 34.45 32.60 34.23 2,506,600 +2.16(+6.74%)
Jun 14, 2006 31.81 32.30 31.20 32.07 2,709,000 +0.58(+1.84%)
Jun 13, 2006 32.07 32.59 31.15 31.49 1,700,700 -0.89(-2.75%)
Jun 12, 2006 34.06 34.06 32.21 32.38 1,750,100 -1.47(-4.34%)
Jun 09, 2006 35.10 35.36 33.80 33.85 818,300 -0.95(-2.73%)
Jun 08, 2006 34.56 34.87 33.65 34.80 2,360,300 -0.29(-0.83%)
Jun 07, 2006 36.17 36.22 35.09 35.09 2,159,100 -0.90(-2.50%)
Jun 06, 2006 36.59 36.59 35.30 35.99 1,796,700 -0.46(-1.26%)
Jun 05, 2006 37.65 38.00 36.35 36.45 829,600 -1.35(-3.57%)
Jun 02, 2006 38.20 38.25 37.26 37.80 2,297,700 +0.60(+1.61%)
Jun 01, 2006 35.99 37.42 35.80 37.20 2,652,000 +1.23(+3.42%)
May 31, 2006 36.33 36.88 35.41 35.97 1,568,800 -0.18(-0.50%)
May 30, 2006 37.94 37.94 36.15 36.15 1,696,300 -2.06(-5.39%)
May 26, 2006 38.71 38.71 37.80 38.21 1,939,000 +0.35(+0.92%)
May 25, 2006 36.80 37.98 36.71 37.86 1,352,800 +1.55(+4.27%)
May 24, 2006 36.64 36.84 35.48 36.31 2,003,800 -0.29(-0.79%)
May 23, 2006 37.50 38.36 36.60 36.60 1,737,800 -0.58(-1.56%)
May 22, 2006 37.55 38.23 36.63 37.18 4,369,700 -1.71(-4.40%)
May 19, 2006 39.33 39.78 38.06 38.89 2,940,400 -0.04(-0.10%)
May 18, 2006 39.31 39.67 38.77 38.93 1,846,200 -0.19(-0.49%)
May 17, 2006 40.55 40.74 38.92 39.12 3,596,600 -1.78(-4.35%)
May 16, 2006 40.95 41.21 40.58 40.90 1,110,200 +0.50(+1.24%)
May 15, 2006 40.15 41.04 40.13 40.40 2,101,100 -0.80(-1.94%)
May 12, 2006 41.85 42.34 40.26 41.20 978,200 -1.43(-3.35%)
May 11, 2006 43.91 43.91 42.46 42.63 1,913,900 -1.03(-2.36%)
May 10, 2006 43.85 44.04 43.46 43.66 934,900 -0.12(-0.27%)
May 09, 2006 43.43 43.84 43.15 43.78 472,800 +0.58(+1.34%)
May 08, 2006 42.69 43.25 42.66 43.20 946,700 +0.55(+1.29%)
May 05, 2006 42.52 43.07 42.48 42.65 1,087,400 +0.31(+0.73%)
May 04, 2006 42.35 42.51 42.07 42.34 1,034,900 +0.29(+0.69%)
May 03, 2006 42.28 42.28 41.36 42.05 839,200 +0.23(+0.55%)
May 02, 2006 41.00 41.92 41.00 41.82 1,169,600 +1.11(+2.73%)
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.