Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.17 +0.09 (+0.13%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.09 27.10 26.89 27.03 304,670 -0.11(-0.42%)
Dec 29, 2005 26.54 27.23 26.54 27.14 878,470 +0.58(+2.17%)
Dec 28, 2005 27.04 27.08 26.52 26.57 1,232,289 -0.34(-1.27%)
Dec 27, 2005 27.12 27.13 26.91 26.91 482,769 -0.22(-0.81%)
Dec 23, 2005 27.17 27.20 27.02 27.13 164,754 -0.39(-1.43%)
Dec 22, 2005 27.58 27.62 27.29 27.52 692,708 -0.05(-0.19%)
Dec 21, 2005 27.39 27.94 27.20 27.57 982,713 +0.36(+1.31%)
Dec 20, 2005 26.98 27.23 26.79 27.22 782,286 +0.27(+1.01%)
Dec 19, 2005 27.22 27.94 26.73 26.95 3,018,429 -0.27(-1.00%)
Dec 16, 2005 27.47 27.49 26.96 27.22 488,185 -0.28(-1.02%)
Dec 15, 2005 27.59 27.85 27.29 27.50 606,169 -0.17(-0.60%)
Dec 14, 2005 27.44 27.75 27.44 27.66 783,343 +0.05(+0.16%)
Dec 13, 2005 26.65 27.66 26.32 27.62 752,823 +0.34(+1.25%)
Dec 12, 2005 27.29 27.36 27.12 27.28 1,801,861 +0.18(+0.67%)
Dec 09, 2005 26.76 27.17 26.76 27.10 481,183 +0.14(+0.51%)
Dec 08, 2005 27.23 27.25 26.69 26.96 1,698,147 -0.32(-1.17%)
Dec 07, 2005 27.70 27.70 27.11 27.28 788,364 -0.40(-1.45%)
Dec 06, 2005 27.66 27.74 27.49 27.68 1,318,960 +0.39(+1.44%)
Dec 05, 2005 27.01 27.29 26.98 27.29 754,805 +0.17(+0.61%)
Dec 02, 2005 27.12 27.35 26.88 27.12 2,481,755 +0.29(+1.07%)
Dec 01, 2005 26.46 26.90 26.32 26.83 1,475,920 +0.64(+2.46%)
Nov 30, 2005 25.97 26.29 25.92 26.19 379,714 +0.22(+0.85%)
Nov 29, 2005 26.36 26.45 25.95 25.97 1,116,816 -0.32(-1.21%)
Nov 28, 2005 26.41 26.51 26.23 26.29 3,264,173 -0.08(-0.32%)
Nov 25, 2005 26.20 26.47 26.20 26.37 238,874 +0.23(+0.90%)
Nov 23, 2005 26.30 26.54 26.06 26.14 1,528,240 -0.17(-0.66%)
Nov 22, 2005 26.01 26.31 25.78 26.31 719,661 +0.23(+0.90%)
Nov 21, 2005 25.72 26.13 25.68 26.07 1,390,173 +0.45(+1.74%)
Nov 18, 2005 25.65 25.72 25.51 25.63 493,074 +0.08(+0.30%)
Nov 17, 2005 25.42 25.58 25.41 25.55 764,714 +0.27(+1.08%)
Nov 16, 2005 25.24 25.30 25.10 25.28 232,136 +0.14(+0.57%)
Nov 15, 2005 25.27 25.36 25.08 25.14 320,524 -0.05(-0.18%)
Nov 14, 2005 24.97 25.23 24.86 25.18 943,341 +0.20(+0.79%)
Nov 11, 2005 24.89 25.14 24.89 24.98 306,387 +0.04(+0.15%)
Nov 10, 2005 24.47 24.97 24.47 24.95 1,457,027 +0.35(+1.42%)
Nov 09, 2005 24.64 24.97 24.54 24.60 300,706 -0.04(-0.15%)
Nov 08, 2005 24.60 24.70 23.92 24.64 374,430 -0.04(-0.15%)
Nov 07, 2005 24.60 24.75 24.45 24.67 745,557 +0.08(+0.31%)
Nov 04, 2005 24.33 24.60 24.21 24.60 489,507 +0.31(+1.28%)
Nov 03, 2005 24.75 24.90 24.17 24.29 845,043 -0.33(-1.32%)
Nov 02, 2005 24.69 24.73 24.45 24.61 690,330 +0.15(+0.62%)
Nov 01, 2005 24.33 24.53 24.26 24.46 891,682 +0.19(+0.78%)
Oct 31, 2005 23.89 24.36 23.88 24.27 1,143,636 +0.53(+2.23%)
Oct 28, 2005 23.41 23.81 23.41 23.74 385,660 +0.36(+1.52%)
Oct 27, 2005 23.66 23.66 23.13 23.39 1,321,339 -0.28(-1.18%)
Oct 26, 2005 23.36 23.78 23.36 23.67 640,521 +0.31(+1.33%)
Oct 25, 2005 23.39 23.74 23.24 23.36 536,542 -0.09(-0.39%)
Oct 24, 2005 22.77 23.46 22.73 23.45 875,299 +0.82(+3.61%)
Oct 21, 2005 22.51 22.70 21.99 22.63 806,728 +0.17(+0.78%)
Oct 20, 2005 23.24 23.24 22.42 22.46 1,384,360 -0.55(-2.40%)
Oct 19, 2005 22.63 23.01 22.27 23.01 1,612,665 +0.14(+0.63%)
Oct 18, 2005 23.22 23.27 22.84 22.87 655,715 -0.36(-1.53%)
Oct 17, 2005 22.70 23.24 22.65 23.22 273,093 +0.64(+2.85%)
Oct 14, 2005 22.74 22.80 22.17 22.58 1,316,318 +0.06(+0.27%)
Oct 13, 2005 22.77 22.84 22.43 22.52 1,933,586 -0.33(-1.42%)
Oct 12, 2005 23.67 23.67 22.75 22.84 1,920,374 -0.89(-3.73%)
Oct 11, 2005 23.79 23.91 23.68 23.73 161,187 +0.03(+0.13%)
Oct 10, 2005 23.88 23.93 23.70 23.70 676,061 -0.08(-0.35%)
Oct 07, 2005 23.43 23.79 23.16 23.78 1,428,356 +0.51(+2.21%)
Oct 06, 2005 24.11 24.26 23.25 23.27 2,107,192 -1.04(-4.30%)
Oct 05, 2005 24.62 24.70 24.31 24.31 556,096 -0.47(-1.89%)
Oct 04, 2005 25.05 25.13 24.78 24.78 682,007 -0.15(-0.61%)
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.