Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.97 26.29 25.91 26.18 379,765 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.94 25.97 1,116,964 -0.32(-1.21%)
Nov 28, 2005 26.40 26.51 26.23 26.28 3,264,607 -0.08(-0.32%)
Nov 25, 2005 26.20 26.46 26.20 26.37 238,905 +0.23(+0.90%)
Nov 23, 2005 26.30 26.53 26.06 26.13 1,528,443 -0.17(-0.66%)
Nov 22, 2005 26.00 26.31 25.78 26.31 719,757 +0.23(+0.90%)
Nov 21, 2005 25.72 26.12 25.68 26.07 1,390,358 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.62 493,139 +0.08(+0.30%)
Nov 17, 2005 25.41 25.58 25.41 25.55 764,816 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.09 25.28 232,166 +0.14(+0.57%)
Nov 15, 2005 25.27 25.35 25.07 25.13 320,567 -0.05(-0.18%)
Nov 14, 2005 24.97 25.22 24.86 25.18 943,467 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,428 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.94 1,457,220 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.53 24.60 300,746 -0.04(-0.15%)
Nov 08, 2005 24.60 24.69 23.91 24.63 374,479 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.44 24.67 745,656 +0.08(+0.31%)
Nov 04, 2005 24.32 24.60 24.21 24.60 489,572 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,156 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,422 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.25 24.46 891,801 +0.19(+0.78%)
Oct 31, 2005 23.88 24.35 23.88 24.27 1,143,788 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,711 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.38 1,321,514 -0.28(-1.18%)
Oct 26, 2005 23.35 23.78 23.35 23.66 640,606 +0.31(+1.33%)
Oct 25, 2005 23.38 23.74 23.23 23.35 536,613 -0.09(-0.39%)
Oct 24, 2005 22.77 23.45 22.73 23.45 875,415 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.98 22.63 806,836 +0.17(+0.77%)
Oct 20, 2005 23.23 23.23 22.42 22.45 1,384,544 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.26 23.01 1,612,879 +0.14(+0.63%)
Oct 18, 2005 23.22 23.26 22.84 22.86 655,802 -0.36(-1.53%)
Oct 17, 2005 22.70 23.23 22.64 23.22 273,129 +0.64(+2.85%)
Oct 14, 2005 22.73 22.79 22.17 22.57 1,316,493 +0.06(+0.27%)
Oct 13, 2005 22.76 22.84 22.42 22.51 1,933,843 -0.33(-1.42%)
Oct 12, 2005 23.66 23.66 22.75 22.84 1,920,629 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,208 +0.03(+0.13%)
Oct 10, 2005 23.88 23.92 23.69 23.69 676,151 -0.08(-0.35%)
Oct 07, 2005 23.42 23.79 23.16 23.78 1,428,546 +0.51(+2.21%)
Oct 06, 2005 24.10 24.25 23.25 23.26 2,107,472 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,169 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,097 -0.15(-0.61%)
Oct 03, 2005 24.85 25.03 24.69 24.93 422,842 +0.14(+0.55%)
Sep 30, 2005 24.29 24.82 24.25 24.79 483,097 +0.44(+1.80%)
Sep 29, 2005 24.34 24.47 24.15 24.35 616,160 +0.12(+0.50%)
Sep 28, 2005 24.15 24.42 24.15 24.23 354,923 +0.20(+0.85%)
Sep 27, 2005 24.11 24.13 23.91 24.03 330,345 -0.08(-0.35%)
Sep 26, 2005 23.99 24.20 23.91 24.11 488,118 +0.13(+0.54%)
Sep 23, 2005 23.98 24.05 23.85 23.98 213,138 +0.01(+0.03%)
Sep 22, 2005 24.26 24.26 23.83 23.97 470,147 -0.20(-0.84%)
Sep 21, 2005 23.73 24.29 23.73 24.18 681,436 +0.38(+1.59%)
Sep 20, 2005 23.91 24.16 23.73 23.80 375,404 -0.04(-0.16%)
Sep 19, 2005 23.84 23.90 22.36 23.84 773,273 +0.00(+0.00%)
Sep 16, 2005 23.60 23.87 23.59 23.84 954,566 +0.35(+1.48%)
Sep 15, 2005 23.38 23.50 23.32 23.49 19,292 +0.17(+0.75%)
Sep 14, 2005 23.19 23.34 23.09 23.32 410,421 +0.19(+0.82%)
Sep 13, 2005 23.48 23.48 23.07 23.13 616,424 -0.46(-1.96%)
Sep 12, 2005 23.60 23.63 23.51 23.59 177,725 -0.02(-0.10%)
Sep 09, 2005 23.37 23.69 23.36 23.61 297,046 +0.23(+0.97%)
Sep 08, 2005 23.70 23.75 23.35 23.38 376,329 -0.26(-1.12%)
Sep 07, 2005 23.59 23.74 23.48 23.65 951,527 +0.00(+0.00%)
Sep 06, 2005 23.23 23.78 23.21 23.65 801,947 +0.57(+2.46%)
Sep 02, 2005 22.67 23.36 22.67 23.08 284,361 +0.53(+2.35%)
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.