Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

50.85 +1.19 (+2.40%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.33 29.67 29.33 29.43 675,600 +0.16(+0.55%)
Jul 28, 2005 29.04 29.45 28.99 29.27 320,100 +0.38(+1.32%)
Jul 27, 2005 28.66 28.99 28.58 28.89 291,900 +0.27(+0.94%)
Jul 26, 2005 28.44 28.87 28.43 28.62 668,100 +0.17(+0.60%)
Jul 25, 2005 29.13 29.18 28.45 28.45 357,700 -0.66(-2.27%)
Jul 22, 2005 29.03 29.20 28.98 29.11 129,700 +0.03(+0.10%)
Jul 21, 2005 29.33 29.36 29.00 29.08 138,000 -0.05(-0.17%)
Jul 20, 2005 28.72 29.23 28.71 29.13 206,200 +0.25(+0.87%)
Jul 19, 2005 28.46 28.89 28.38 28.88 190,800 +0.61(+2.16%)
Jul 18, 2005 28.31 28.40 28.27 28.27 75,700 -0.11(-0.39%)
Jul 15, 2005 28.60 28.60 28.35 28.38 89,400 -0.14(-0.49%)
Jul 14, 2005 28.46 28.68 28.41 28.52 315,200 +0.17(+0.60%)
Jul 13, 2005 28.20 28.44 28.16 28.35 1,056,200 +0.23(+0.82%)
Jul 12, 2005 27.94 28.20 27.92 28.12 504,400 +0.23(+0.82%)
Jul 11, 2005 27.94 28.31 27.85 27.89 1,196,100 -0.16(-0.57%)
Jul 08, 2005 28.00 28.10 27.88 28.05 197,100 +0.18(+0.65%)
Jul 07, 2005 27.52 27.90 27.10 27.87 549,200 +0.02(+0.07%)
Jul 06, 2005 27.45 27.94 27.45 27.85 722,200 +0.37(+1.35%)
Jul 05, 2005 27.14 27.48 27.06 27.48 248,500 +0.28(+1.03%)
Jul 01, 2005 27.07 27.59 27.02 27.20 137,300 +0.12(+0.44%)
Jun 30, 2005 27.24 27.26 27.01 27.08 121,900 -0.16(-0.59%)
Jun 29, 2005 27.12 27.24 26.92 27.24 491,000 +0.24(+0.89%)
Jun 28, 2005 27.35 27.35 26.67 27.00 533,000 +0.18(+0.67%)
Jun 27, 2005 26.56 26.86 26.56 26.82 531,600 +0.25(+0.94%)
Jun 24, 2005 26.20 26.84 26.20 26.57 956,400 -0.16(-0.60%)
Jun 23, 2005 26.85 26.95 26.68 26.73 516,200 -0.30(-1.11%)
Jun 22, 2005 27.34 27.34 26.91 27.03 350,300 -0.18(-0.66%)
Jun 21, 2005 27.38 27.45 27.17 27.21 328,500 -0.17(-0.63%)
Jun 20, 2005 27.17 27.49 27.06 27.38 229,400 +0.08(+0.30%)
Jun 17, 2005 27.19 27.30 27.11 27.30 418,500 +0.23(+0.85%)
Jun 16, 2005 27.03 27.18 26.91 27.07 589,500 +0.07(+0.26%)
Jun 15, 2005 27.30 27.30 26.71 27.00 328,300 +0.30(+1.12%)
Jun 14, 2005 26.84 26.84 26.39 26.70 846,000 +0.32(+1.21%)
Jun 13, 2005 26.14 26.38 26.06 26.38 778,600 +0.32(+1.23%)
Jun 10, 2005 26.16 26.24 26.05 26.06 178,200 +0.02(+0.08%)
Jun 09, 2005 26.45 26.45 25.83 26.04 226,800 +0.21(+0.81%)
Jun 08, 2005 25.90 26.03 25.81 25.83 939,000 -0.08(-0.31%)
Jun 07, 2005 26.08 26.24 25.91 25.91 180,600 -0.18(-0.69%)
Jun 06, 2005 26.18 26.30 25.99 26.09 642,100 -0.02(-0.08%)
Jun 03, 2005 26.63 26.63 26.11 26.11 923,900 -0.43(-1.62%)
Jun 02, 2005 26.27 26.64 26.25 26.54 533,400 +0.29(+1.10%)
Jun 01, 2005 25.53 26.28 25.53 26.25 563,900 +0.38(+1.47%)
May 31, 2005 26.10 26.10 25.80 25.87 313,100 -0.22(-0.84%)
May 27, 2005 25.99 26.18 25.90 26.09 553,200 +0.16(+0.62%)
May 26, 2005 25.60 25.99 25.54 25.93 358,500 +0.22(+0.86%)
May 25, 2005 25.68 25.76 25.51 25.71 308,200 +0.07(+0.27%)
May 24, 2005 25.61 25.64 25.41 25.64 250,300 +0.03(+0.12%)
May 23, 2005 25.37 25.63 25.27 25.61 121,200 +0.19(+0.75%)
May 20, 2005 25.28 25.44 25.06 25.42 143,500 +0.14(+0.55%)
May 19, 2005 24.50 25.34 24.50 25.28 184,400 +0.13(+0.52%)
May 18, 2005 24.50 25.17 23.80 25.15 315,300 +0.74(+3.03%)
May 17, 2005 24.02 24.45 24.02 24.41 148,300 +0.21(+0.87%)
May 16, 2005 23.83 24.24 23.83 24.20 182,700 +0.30(+1.26%)
May 13, 2005 24.20 24.25 23.83 23.90 132,500 -0.25(-1.04%)
May 12, 2005 24.35 24.53 24.15 24.15 392,200 -0.22(-0.90%)
May 11, 2005 24.30 24.41 24.12 24.37 61,900 +0.11(+0.45%)
May 10, 2005 24.47 24.65 24.26 24.26 146,900 -0.46(-1.86%)
May 09, 2005 24.82 24.86 24.62 24.72 336,800 -0.13(-0.52%)
May 06, 2005 24.76 24.99 24.75 24.85 241,000 +0.16(+0.65%)
May 05, 2005 24.73 25.05 24.51 24.69 278,900 -0.11(-0.44%)
May 04, 2005 23.87 24.81 23.87 24.80 1,153,000 +0.93(+3.90%)
May 03, 2005 23.80 23.92 23.71 23.87 110,000 +0.11(+0.46%)
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.