Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.51 36.78 36.18 36.51 1,484,176 +0.00(+0.00%)
Nov 29, 2006 36.01 36.51 35.54 36.51 3,314,423 +0.91(+2.55%)
Nov 28, 2006 35.40 35.64 35.08 35.61 3,680,182 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.34 35.57 3,417,887 -0.95(-2.61%)
Nov 24, 2006 36.19 36.64 36.10 36.52 779,879 -0.11(-0.29%)
Nov 22, 2006 36.51 36.78 36.40 36.63 1,477,173 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.51 2,177,241 +0.26(+0.73%)
Nov 20, 2006 35.89 36.56 35.80 36.25 2,147,510 +0.23(+0.63%)
Nov 17, 2006 35.83 36.06 35.66 36.02 1,835,664 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,383 -0.37(-1.02%)
Nov 15, 2006 36.14 36.50 36.03 36.47 1,743,564 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,471,403 +0.28(+0.78%)
Nov 13, 2006 35.59 36.09 35.46 36.05 1,806,329 +0.41(+1.15%)
Nov 10, 2006 35.71 35.74 35.30 35.64 1,890,369 -0.03(-0.08%)
Nov 09, 2006 36.14 36.14 35.36 35.67 2,727,201 -0.17(-0.46%)
Nov 08, 2006 35.87 35.87 35.19 35.83 2,888,806 +0.30(+0.85%)
Nov 07, 2006 75678 36.39 35.24 35.53 8,081,442 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,774 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.49 34.85 2,715,440 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,679 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.03 3,865,704 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.81 35.17 5,443,567 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,170,504 -0.89(-2.56%)
Oct 27, 2006 35.72 35.87 34.67 34.87 4,746,141 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.93 2,728,522 +0.14(+0.38%)
Oct 25, 2006 35.56 35.80 35.44 35.80 3,145,550 +0.29(+0.81%)
Oct 24, 2006 35.19 35.53 34.91 35.51 1,292,179 +0.12(+0.34%)
Oct 23, 2006 35.18 35.47 35.03 35.39 3,604,202 +0.13(+0.37%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,372,277 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.25 2,065,717 +0.33(+0.93%)
Oct 18, 2006 34.96 35.24 34.62 34.93 5,473,430 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.22 34.57 3,544,079 -0.39(-1.13%)
Oct 16, 2006 34.99 35.25 34.81 34.96 2,974,431 +0.14(+0.39%)
Oct 13, 2006 34.51 34.97 34.36 34.83 3,667,497 +0.42(+1.23%)
Oct 12, 2006 33.83 34.41 33.71 34.40 3,064,550 +0.82(+2.43%)
Oct 11, 2006 33.53 33.81 33.31 33.59 2,259,828 +0.00(+0.00%)
Oct 10, 2006 33.15 33.60 33.15 33.59 1,946,132 +0.44(+1.32%)
Oct 09, 2006 33.27 33.44 32.96 33.15 802,607 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.06 33.28 1,643,535 -0.23(-0.70%)
Oct 05, 2006 33.04 33.52 33.04 33.51 6,993,813 +0.53(+1.61%)
Oct 04, 2006 31.91 33.00 31.91 32.98 3,557,690 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.98 2,936,904 -0.25(-0.77%)
Oct 02, 2006 32.90 32.90 32.14 32.23 10,784,991 -0.47(-1.43%)
Sep 29, 2006 32.54 32.78 32.54 32.70 1,635,078 +0.09(+0.28%)
Sep 28, 2006 32.28 32.64 32.16 32.61 1,820,336 +0.35(+1.08%)
Sep 27, 2006 32.17 32.69 32.08 32.26 2,604,048 -0.10(-0.30%)
Sep 26, 2006 32.16 32.46 31.92 32.36 3,284,692 +0.44(+1.37%)
Sep 25, 2006 31.37 32.07 31.04 31.92 3,883,675 +0.37(+1.18%)
Sep 22, 2006 31.60 31.67 31.04 31.55 5,655,517 -0.29(-0.90%)
Sep 21, 2006 32.76 32.78 31.69 31.84 9,732,378 -0.90(-2.75%)
Sep 20, 2006 32.68 32.90 32.35 32.74 2,013,786 +0.48(+1.48%)
Sep 19, 2006 32.78 32.81 31.87 32.26 2,887,088 -0.42(-1.30%)
Sep 18, 2006 32.35 32.75 32.07 32.69 3,250,072 +0.68(+2.13%)
Sep 15, 2006 31.97 32.32 31.82 32.00 3,166,032 +0.30(+0.93%)
Sep 14, 2006 31.99 31.99 31.48 31.71 3,372,960 -0.13(-0.40%)
Sep 13, 2006 31.35 31.92 31.20 31.84 2,243,046 +0.47(+1.50%)
Sep 12, 2006 30.57 31.44 30.57 31.37 1,211,972 +0.96(+3.16%)
Sep 11, 2006 30.33 30.74 30.04 30.41 3,549,629 -0.33(-1.08%)
Sep 08, 2006 30.73 30.88 30.56 30.74 1,252,802 -0.02(-0.05%)
Sep 07, 2006 30.54 31.01 30.28 30.76 5,835,753 -0.16(-0.51%)
Sep 06, 2006 31.60 31.67 30.90 30.91 1,450,217 -1.04(-3.27%)
Sep 05, 2006 31.94 32.33 31.78 31.96 1,962,252 +0.17(+0.52%)
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.