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 (%)
Jul 29, 2005 22.20 22.45 22.20 22.27 892,725 +0.12(+0.55%)
Jul 28, 2005 21.98 22.29 21.94 22.15 422,974 +0.29(+1.31%)
Jul 27, 2005 21.69 21.94 21.63 21.86 385,711 +0.20(+0.94%)
Jul 26, 2005 21.52 21.85 21.52 21.66 882,815 +0.13(+0.60%)
Jul 25, 2005 22.05 22.08 21.53 21.53 472,658 -0.50(-2.27%)
Jul 22, 2005 21.97 22.10 21.93 22.03 171,383 +0.02(+0.10%)
Jul 21, 2005 22.20 22.22 21.95 22.01 182,350 -0.04(-0.17%)
Jul 20, 2005 21.73 22.12 21.73 22.05 272,469 +0.19(+0.87%)
Jul 19, 2005 21.54 21.86 21.48 21.86 252,119 +0.46(+2.16%)
Jul 18, 2005 21.42 21.49 21.39 21.39 100,028 -0.08(-0.39%)
Jul 15, 2005 21.64 21.64 21.45 21.48 118,131 -0.11(-0.49%)
Jul 14, 2005 21.54 21.70 21.50 21.58 416,499 +0.13(+0.60%)
Jul 13, 2005 21.34 21.52 21.31 21.45 1,395,644 +0.17(+0.82%)
Jul 12, 2005 21.14 21.34 21.13 21.28 666,505 +0.17(+0.82%)
Jul 11, 2005 21.14 21.42 21.08 21.11 1,580,505 -0.12(-0.57%)
Jul 08, 2005 21.19 21.27 21.10 21.23 260,444 +0.14(+0.65%)
Jul 07, 2005 20.83 21.11 20.51 21.09 725,703 +0.02(+0.07%)
Jul 06, 2005 20.77 21.14 20.77 21.08 954,302 +0.28(+1.35%)
Jul 05, 2005 20.54 20.80 20.48 20.80 328,363 +0.21(+1.03%)
Jul 01, 2005 20.49 20.88 20.45 20.58 181,425 +0.09(+0.44%)
Jun 30, 2005 20.61 20.63 20.44 20.49 161,076 -0.12(-0.59%)
Jun 29, 2005 20.52 20.61 20.37 20.61 648,798 +0.18(+0.89%)
Jun 28, 2005 20.70 20.70 20.18 20.43 704,296 +0.14(+0.67%)
Jun 27, 2005 20.10 20.33 20.10 20.30 702,446 +0.19(+0.94%)
Jun 24, 2005 19.83 20.31 19.83 20.11 1,263,770 -0.12(-0.60%)
Jun 23, 2005 20.32 20.40 20.19 20.23 682,097 -0.23(-1.11%)
Jun 22, 2005 20.69 20.69 20.36 20.46 462,880 -0.14(-0.66%)
Jun 21, 2005 20.72 20.77 20.56 20.59 434,074 -0.13(-0.63%)
Jun 20, 2005 20.56 20.80 20.48 20.72 303,125 +0.06(+0.30%)
Jun 17, 2005 20.58 20.66 20.52 20.66 552,998 +0.17(+0.85%)
Jun 16, 2005 20.46 20.57 20.36 20.49 778,954 +0.05(+0.26%)
Jun 15, 2005 20.66 20.66 20.21 20.43 433,809 +0.23(+1.12%)
Jun 14, 2005 20.31 20.31 19.97 20.21 1,117,889 +0.24(+1.21%)
Jun 13, 2005 19.78 19.96 19.72 19.96 1,028,828 +0.24(+1.23%)
Jun 10, 2005 19.80 19.86 19.71 19.72 235,470 +0.02(+0.08%)
Jun 09, 2005 20.02 20.02 19.55 19.71 299,689 +0.16(+0.81%)
Jun 08, 2005 19.60 19.70 19.53 19.55 1,240,778 -0.06(-0.31%)
Jun 07, 2005 19.74 19.86 19.61 19.61 238,641 -0.14(-0.69%)
Jun 06, 2005 19.81 19.90 19.67 19.74 848,459 -0.02(-0.08%)
Jun 03, 2005 20.15 20.15 19.76 19.76 1,220,825 -0.33(-1.62%)
Jun 02, 2005 19.88 20.16 19.87 20.09 704,825 +0.22(+1.10%)
Jun 01, 2005 19.32 19.89 19.32 19.87 745,127 +0.29(+1.47%)
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%)
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.