Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 28.33 28.36 27.76 28.05 2,299,643 -0.28(-0.98%)
Feb 27, 2006 28.57 28.64 28.25 28.33 206,005 -0.18(-0.62%)
Feb 24, 2006 28.57 28.84 28.32 28.50 591,805 +0.04(+0.15%)
Feb 23, 2006 28.24 28.49 28.05 28.46 746,889 +0.33(+1.17%)
Feb 22, 2006 27.76 28.13 27.75 28.13 404,229 +0.46(+1.67%)
Feb 21, 2006 28.02 28.20 27.67 27.67 416,379 -0.20(-0.71%)
Feb 17, 2006 27.91 27.91 27.66 27.86 807,366 +0.19(+0.69%)
Feb 16, 2006 27.21 27.74 27.18 27.67 1,362,721 +0.57(+2.11%)
Feb 15, 2006 26.85 27.23 26.74 27.10 383,342 +0.24(+0.90%)
Feb 14, 2006 26.48 26.96 26.32 26.86 1,171,596 +0.38(+1.44%)
Feb 13, 2006 27.10 27.10 26.37 26.48 1,622,105 -0.75(-2.74%)
Feb 10, 2006 27.84 27.84 26.96 27.23 1,268,114 -0.45(-1.64%)
Feb 09, 2006 27.69 27.79 27.40 27.68 1,710,978 +0.16(+0.59%)
Feb 08, 2006 28.07 28.27 27.39 27.52 1,718,760 -0.08(-0.29%)
Feb 07, 2006 28.05 28.05 27.53 27.60 1,127,364 -0.47(-1.67%)
Feb 06, 2006 28.19 28.25 27.96 28.07 449,962 +0.12(+0.45%)
Feb 03, 2006 28.25 28.25 27.62 27.95 681,770 -0.37(-1.32%)
Feb 02, 2006 28.70 28.70 28.16 28.32 851,871 -0.33(-1.15%)
Feb 01, 2006 28.45 28.68 28.38 28.65 657,060 +0.20(+0.70%)
Jan 31, 2006 28.26 28.47 28.11 28.45 1,022,382 +0.18(+0.62%)
Jan 30, 2006 28.55 28.64 28.15 28.27 1,250,367 -0.18(-0.64%)
Jan 27, 2006 28.82 29.10 28.41 28.46 1,699,784 -0.21(-0.72%)
Jan 26, 2006 28.26 28.74 28.20 28.66 911,529 +0.56(+2.01%)
Jan 25, 2006 28.28 28.35 28.07 28.10 774,875 +0.01(+0.03%)
Jan 24, 2006 27.47 28.13 27.41 28.09 711,258 +0.78(+2.87%)
Jan 23, 2006 27.17 27.31 27.04 27.31 650,644 +0.14(+0.51%)
Jan 20, 2006 27.65 28.20 27.17 27.17 1,113,439 -0.38(-1.38%)
Jan 19, 2006 27.62 27.62 27.40 27.55 821,564 +0.45(+1.68%)
Jan 18, 2006 27.09 27.15 26.61 27.10 909,482 -0.19(-0.70%)
Jan 17, 2006 28.03 28.03 27.23 27.29 735,694 -0.67(-2.41%)
Jan 13, 2006 28.13 28.15 27.76 27.96 864,294 -0.10(-0.34%)
Jan 12, 2006 28.42 28.42 27.84 28.05 474,536 -0.18(-0.65%)
Jan 11, 2006 28.05 28.30 27.91 28.24 996,717 +0.51(+1.82%)
Jan 10, 2006 27.95 27.95 27.67 27.73 2,497,185 -0.45(-1.61%)
Jan 09, 2006 27.89 28.19 27.73 28.19 868,799 +0.39(+1.40%)
Jan 06, 2006 27.54 27.83 27.47 27.80 537,607 +0.40(+1.47%)
Jan 05, 2006 27.80 27.80 27.34 27.40 999,310 -0.37(-1.35%)
Jan 04, 2006 27.56 27.77 27.42 27.77 1,432,072 +0.51(+1.88%)
Jan 03, 2006 26.59 27.26 26.37 27.26 979,242 +1.10(+4.20%)
Dec 30, 2005 26.22 26.22 26.03 26.16 314,810 -0.11(-0.42%)
Dec 29, 2005 25.69 26.36 25.69 26.27 907,707 +0.56(+2.17%)
Dec 28, 2005 26.17 26.21 25.67 25.71 1,273,302 -0.33(-1.27%)
Dec 27, 2005 26.25 26.25 26.04 26.04 498,836 -0.21(-0.81%)
Dec 23, 2005 26.30 26.33 26.15 26.25 170,237 -0.38(-1.43%)
Dec 22, 2005 26.69 26.73 26.41 26.63 715,763 -0.05(-0.19%)
Dec 21, 2005 26.51 27.04 26.32 26.69 1,015,420 +0.34(+1.31%)
Dec 20, 2005 26.11 26.35 25.93 26.34 808,322 +0.26(+1.01%)
Dec 19, 2005 26.34 27.04 25.87 26.08 3,118,887 -0.26(-1.00%)
Dec 16, 2005 26.59 26.60 26.09 26.34 504,433 -0.27(-1.02%)
Dec 15, 2005 26.70 26.95 26.41 26.61 626,344 -0.16(-0.60%)
Dec 14, 2005 26.56 26.85 26.55 26.77 809,414 +0.04(+0.16%)
Dec 13, 2005 25.79 26.77 25.48 26.73 777,878 +0.33(+1.25%)
Dec 12, 2005 26.41 26.48 26.25 26.40 1,861,831 +0.18(+0.67%)
Dec 09, 2005 25.90 26.30 25.90 26.22 497,198 +0.13(+0.51%)
Dec 08, 2005 26.35 26.37 25.83 26.09 1,754,664 -0.31(-1.17%)
Dec 07, 2005 26.81 26.81 26.24 26.40 814,602 -0.39(-1.45%)
Dec 06, 2005 26.77 26.85 26.60 26.79 1,362,858 +0.38(+1.44%)
Dec 05, 2005 26.14 26.41 26.11 26.41 779,926 +0.16(+0.61%)
Dec 02, 2005 26.25 26.47 26.01 26.25 2,564,352 +0.28(+1.07%)
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.