Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.75 19.75 19.52 19.58 413,724 -0.17(-0.84%)
May 27, 2005 19.67 19.81 19.60 19.74 730,988 +0.12(+0.62%)
May 26, 2005 19.37 19.67 19.33 19.62 473,715 +0.17(+0.86%)
May 25, 2005 19.43 19.49 19.31 19.46 407,250 +0.05(+0.27%)
May 24, 2005 19.38 19.40 19.23 19.40 330,742 +0.02(+0.12%)
May 23, 2005 19.20 19.40 19.12 19.38 160,151 +0.14(+0.75%)
May 20, 2005 19.13 19.25 18.96 19.24 189,618 +0.11(+0.55%)
May 19, 2005 18.54 19.18 18.54 19.13 243,662 +0.10(+0.52%)
May 18, 2005 18.54 19.05 18.01 19.03 416,631 +0.56(+3.03%)
May 17, 2005 18.18 18.50 18.18 18.47 195,961 +0.16(+0.87%)
May 16, 2005 18.03 18.34 18.03 18.31 241,416 +0.23(+1.26%)
May 13, 2005 18.31 18.35 18.03 18.09 175,083 -0.19(-1.04%)
May 12, 2005 18.43 18.56 18.28 18.28 518,246 -0.17(-0.90%)
May 11, 2005 18.39 18.47 18.25 18.44 81,793 +0.08(+0.45%)
May 10, 2005 18.52 18.65 18.36 18.36 194,111 -0.35(-1.86%)
May 09, 2005 18.78 18.81 18.63 18.71 445,041 -0.10(-0.52%)
May 06, 2005 18.74 18.91 18.73 18.81 318,453 +0.12(+0.65%)
May 05, 2005 18.72 18.96 18.55 18.68 368,533 -0.08(-0.44%)
May 04, 2005 18.06 18.78 18.06 18.77 1,523,553 +0.70(+3.90%)
May 03, 2005 18.01 18.10 17.94 18.06 145,352 +0.08(+0.46%)
May 02, 2005 17.84 18.04 17.84 17.98 130,156 +0.16(+0.89%)
Apr 29, 2005 17.78 17.89 17.63 17.82 1,012,046 +0.26(+1.51%)
Apr 28, 2005 18.06 18.06 17.55 17.56 818,067 -0.61(-3.33%)
Apr 27, 2005 18.39 18.39 18.02 18.16 894,047 -0.21(-1.15%)
Apr 26, 2005 18.16 18.54 18.09 18.37 1,343,053 +0.21(+1.17%)
Apr 25, 2005 17.61 18.16 17.60 18.16 454,423 +0.66(+3.76%)
Apr 22, 2005 17.69 17.74 17.41 17.50 1,153,566 -0.17(-0.98%)
Apr 21, 2005 17.41 17.70 17.39 17.68 478,340 +0.39(+2.23%)
Apr 20, 2005 17.82 17.82 17.29 17.29 219,085 -0.45(-2.52%)
Apr 19, 2005 17.22 17.75 17.22 17.74 436,981 +0.48(+2.81%)
Apr 18, 2005 17.32 17.40 17.09 17.25 1,434,492 -0.12(-0.70%)
Apr 15, 2005 17.81 17.81 17.32 17.38 914,660 -0.42(-2.34%)
Apr 14, 2005 18.20 18.20 17.78 17.79 292,157 -0.33(-1.80%)
Apr 13, 2005 18.36 18.41 18.08 18.12 404,739 -0.23(-1.24%)
Apr 12, 2005 18.13 18.35 17.91 18.34 322,681 +0.18(+1.00%)
Apr 11, 2005 18.28 18.28 18.12 18.16 232,299 -0.04(-0.21%)
Apr 08, 2005 18.10 18.29 18.07 18.20 624,749 +0.14(+0.80%)
Apr 07, 2005 17.60 18.13 17.60 18.06 1,103,750 +0.49(+2.80%)
Apr 06, 2005 17.78 17.90 17.53 17.56 1,613,540 -0.20(-1.15%)
Apr 05, 2005 18.09 18.28 17.69 17.77 766,269 -0.32(-1.76%)
Apr 04, 2005 18.32 18.39 18.07 18.09 304,975 -0.26(-1.44%)
Apr 01, 2005 18.32 18.50 18.24 18.35 447,420 +0.09(+0.50%)
Mar 31, 2005 18.20 18.35 18.20 18.26 418,746 +0.15(+0.84%)
Mar 30, 2005 18.00 18.16 17.86 18.11 245,512 +0.23(+1.27%)
Mar 29, 2005 18.18 18.23 17.86 17.88 591,847 -0.28(-1.54%)
Mar 28, 2005 18.28 18.38 18.16 18.16 357,962 -0.08(-0.42%)
Mar 24, 2005 18.22 18.45 18.18 18.24 203,492 +0.03(+0.17%)
Mar 23, 2005 18.58 18.60 18.12 18.21 981,522 -0.41(-2.20%)
Mar 22, 2005 18.75 18.96 18.62 18.62 451,516 +0.00(+0.00%)
Mar 21, 2005 18.77 18.84 18.43 18.62 595,018 -0.28(-1.48%)
Mar 18, 2005 18.92 18.96 18.79 18.90 216,971 -0.08(-0.40%)
Mar 17, 2005 18.74 19.04 18.67 18.97 1,029,356 +0.18(+0.97%)
Mar 16, 2005 18.90 18.92 18.58 18.79 654,877 -0.15(-0.80%)
Mar 15, 2005 19.24 19.33 18.93 18.94 416,235 -0.29(-1.50%)
Mar 14, 2005 19.76 19.76 19.07 19.23 520,096 -0.63(-3.16%)
Mar 11, 2005 19.69 19.91 19.62 19.86 290,572 +0.20(+1.00%)
Mar 10, 2005 20.12 20.14 19.64 19.66 728,742 -0.48(-2.37%)
Mar 09, 2005 20.26 20.34 20.06 20.14 331,270 -0.23(-1.11%)
Mar 08, 2005 20.58 20.58 20.32 20.36 764,684 -0.19(-0.92%)
Mar 07, 2005 20.47 20.59 20.44 20.55 198,735 +0.17(+0.82%)
Mar 04, 2005 20.31 20.47 20.27 20.39 225,031 +0.23(+1.13%)
Mar 03, 2005 20.26 20.36 20.10 20.16 324,002 -0.05(-0.26%)
Mar 02, 2005 21.26 21.26 20.12 20.21 313,431 -0.10(-0.48%)
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.