Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.10 27.16 26.62 26.86 550,400 -0.19(-0.70%)
Feb 25, 2005 26.60 27.05 26.56 27.05 374,900 +0.60(+2.27%)
Feb 24, 2005 26.17 26.52 26.17 26.45 137,900 +0.30(+1.15%)
Feb 23, 2005 26.12 26.25 26.06 26.15 146,700 +0.09(+0.35%)
Feb 22, 2005 26.25 26.30 26.06 26.06 246,100 -0.14(-0.53%)
Feb 18, 2005 26.41 26.44 26.20 26.20 199,900 -0.05(-0.19%)
Feb 17, 2005 26.37 26.40 26.20 26.25 151,800 -0.14(-0.53%)
Feb 16, 2005 26.42 26.42 26.20 26.39 148,800 -0.05(-0.19%)
Feb 15, 2005 26.23 26.44 26.20 26.44 205,500 +0.08(+0.30%)
Feb 14, 2005 26.48 26.60 26.30 26.36 207,700 -0.25(-0.94%)
Feb 11, 2005 26.47 26.65 26.35 26.61 572,900 +0.14(+0.53%)
Feb 10, 2005 26.41 26.52 26.28 26.47 454,200 +0.15(+0.57%)
Feb 09, 2005 25.84 26.33 25.84 26.32 205,200 +0.51(+1.98%)
Feb 08, 2005 26.25 26.25 25.77 25.81 437,800 -0.18(-0.69%)
Feb 07, 2005 25.83 26.04 25.70 25.99 326,600 +0.03(+0.12%)
Feb 04, 2005 25.85 26.25 25.75 25.96 419,500 +0.23(+0.89%)
Feb 03, 2005 25.65 25.77 25.44 25.73 234,800 +0.04(+0.16%)
Feb 02, 2005 25.68 25.79 25.63 25.69 385,600 +0.11(+0.43%)
Feb 01, 2005 25.14 25.60 25.13 25.58 556,200 +0.49(+1.95%)
Jan 31, 2005 24.90 25.25 24.87 25.09 475,700 +0.35(+1.41%)
Jan 28, 2005 24.50 24.79 24.42 24.74 324,500 +0.02(+0.08%)
Jan 27, 2005 24.63 24.81 24.53 24.72 207,100 -0.01(-0.04%)
Jan 26, 2005 24.35 24.75 24.35 24.73 310,300 +0.52(+2.15%)
Jan 25, 2005 24.15 24.33 24.08 24.21 402,200 +0.18(+0.75%)
Jan 24, 2005 24.07 24.22 23.92 24.03 331,200 +0.12(+0.50%)
Jan 21, 2005 24.13 24.20 23.90 23.91 239,400 -0.07(-0.29%)
Jan 20, 2005 24.75 24.75 23.98 23.98 688,900 -0.68(-2.76%)
Jan 19, 2005 24.89 25.05 24.65 24.66 713,200 +0.03(+0.12%)
Jan 18, 2005 24.25 24.71 24.25 24.63 414,600 +0.37(+1.53%)
Jan 14, 2005 23.95 24.28 23.81 24.26 346,900 +0.61(+2.58%)
Jan 13, 2005 23.70 24.00 23.25 23.65 222,800 -0.04(-0.17%)
Jan 12, 2005 23.54 23.71 23.30 23.69 243,500 +0.29(+1.24%)
Jan 11, 2005 23.85 23.85 23.37 23.40 336,900 -0.30(-1.27%)
Jan 10, 2005 23.81 23.97 23.69 23.70 140,100 -0.11(-0.46%)
Jan 07, 2005 24.06 24.06 23.69 23.81 347,000 -0.09(-0.38%)
Jan 06, 2005 23.87 23.93 23.30 23.90 401,500 -0.03(-0.13%)
Jan 05, 2005 24.10 24.23 23.79 23.93 321,800 -0.23(-0.95%)
Jan 04, 2005 25.02 25.05 24.07 24.16 686,400 -0.84(-3.36%)
Jan 03, 2005 25.03 25.24 24.93 25.00 424,300 -0.18(-0.71%)
Dec 31, 2004 25.20 25.20 25.00 25.18 204,300 +0.00(+0.00%)
Dec 30, 2004 25.08 25.18 25.00 25.18 123,200 +0.18(+0.72%)
Dec 29, 2004 24.78 25.00 24.74 25.00 170,600 +0.13(+0.52%)
Dec 28, 2004 24.90 24.90 24.74 24.87 179,100 +0.01(+0.04%)
Dec 27, 2004 24.68 24.86 24.68 24.86 224,700 +0.11(+0.44%)
Dec 23, 2004 24.70 24.82 24.65 24.75 158,400 -0.19(-0.76%)
Dec 22, 2004 24.60 24.94 24.60 24.94 509,000 +0.33(+1.34%)
Dec 21, 2004 24.30 24.61 24.27 24.61 204,000 +0.26(+1.07%)
Dec 20, 2004 24.31 24.39 24.25 24.35 93,700 +0.23(+0.95%)
Dec 17, 2004 24.11 24.19 24.01 24.12 90,200 +0.11(+0.46%)
Dec 16, 2004 24.19 24.19 23.92 24.01 323,900 -0.19(-0.79%)
Dec 15, 2004 23.98 24.23 23.98 24.20 305,600 +0.20(+0.83%)
Dec 14, 2004 23.60 24.01 23.54 24.00 152,100 +0.42(+1.78%)
Dec 13, 2004 23.51 23.60 23.38 23.58 127,700 +0.31(+1.33%)
Dec 10, 2004 23.02 23.31 23.02 23.27 62,200 +0.03(+0.13%)
Dec 09, 2004 23.15 23.24 22.84 23.24 731,400 +0.04(+0.17%)
Dec 08, 2004 23.40 23.40 23.03 23.20 155,100 -0.12(-0.51%)
Dec 07, 2004 23.65 23.68 23.25 23.32 202,600 -0.23(-0.98%)
Dec 06, 2004 23.58 23.59 23.43 23.55 215,200 -0.09(-0.38%)
Dec 03, 2004 23.52 23.64 23.43 23.64 378,100 +0.16(+0.68%)
Dec 02, 2004 23.80 23.92 23.42 23.48 108,500 -0.22(-0.93%)
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.