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 (%)
Sep 29, 2006 31.50 31.73 31.50 31.66 1,689,048 +0.09(+0.28%)
Sep 28, 2006 31.25 31.60 31.14 31.57 1,880,420 +0.34(+1.08%)
Sep 27, 2006 31.14 31.65 31.05 31.23 2,690,001 -0.10(-0.30%)
Sep 26, 2006 31.13 31.42 30.90 31.33 3,393,111 +0.43(+1.38%)
Sep 25, 2006 30.37 31.05 30.04 30.90 4,011,865 +0.36(+1.18%)
Sep 22, 2006 30.59 30.66 30.04 30.54 5,842,190 -0.28(-0.90%)
Sep 21, 2006 31.71 31.73 30.67 30.82 10,053,618 -0.87(-2.75%)
Sep 20, 2006 31.63 31.85 31.32 31.69 2,080,256 +0.46(+1.48%)
Sep 19, 2006 31.73 31.76 30.85 31.23 2,982,383 -0.41(-1.30%)
Sep 18, 2006 31.32 31.71 31.05 31.64 3,357,348 +0.66(+2.13%)
Sep 15, 2006 30.95 31.29 30.81 30.98 3,270,534 +0.29(+0.93%)
Sep 14, 2006 30.97 30.97 30.48 30.70 3,484,293 -0.12(-0.40%)
Sep 13, 2006 30.34 30.90 30.21 30.82 2,317,083 +0.45(+1.50%)
Sep 12, 2006 29.60 30.44 29.60 30.37 1,251,975 +0.93(+3.16%)
Sep 11, 2006 29.36 29.76 29.08 29.44 3,666,793 -0.32(-1.08%)
Sep 08, 2006 29.74 29.89 29.58 29.76 1,294,154 -0.01(-0.05%)
Sep 07, 2006 29.56 30.01 29.31 29.77 6,028,376 -0.15(-0.51%)
Sep 06, 2006 30.59 30.66 29.91 29.93 1,498,085 -1.01(-3.27%)
Sep 05, 2006 30.92 31.30 30.77 30.94 2,027,021 +0.16(+0.52%)
Sep 01, 2006 30.29 30.89 30.29 30.78 1,306,848 +0.47(+1.55%)
Aug 31, 2006 30.88 30.91 30.26 30.31 1,073,024 -0.55(-1.78%)
Aug 30, 2006 30.64 30.97 30.57 30.86 1,128,170 +0.14(+0.45%)
Aug 29, 2006 30.59 30.75 30.28 30.72 2,021,288 +0.15(+0.48%)
Aug 28, 2006 29.91 30.57 29.77 30.57 1,253,340 +0.69(+2.30%)
Aug 25, 2006 29.67 30.05 29.52 29.88 2,835,373 +0.17(+0.57%)
Aug 24, 2006 29.87 29.90 29.38 29.71 2,219,213 -0.09(-0.29%)
Aug 23, 2006 30.15 30.48 29.68 29.80 3,689,452 -0.56(-1.86%)
Aug 22, 2006 30.26 30.44 30.17 30.37 1,762,212 +0.02(+0.07%)
Aug 21, 2006 30.62 30.62 30.17 30.34 1,220,171 -0.26(-0.86%)
Aug 18, 2006 30.65 30.73 30.16 30.61 1,770,538 -0.01(-0.02%)
Aug 17, 2006 30.53 30.81 30.28 30.62 1,504,773 +0.07(+0.22%)
Aug 16, 2006 30.19 30.59 30.11 30.55 3,009,274 +0.50(+1.66%)
Aug 15, 2006 29.70 30.08 29.70 30.05 1,282,415 +0.64(+2.17%)
Aug 14, 2006 29.67 29.79 29.35 29.41 2,140,999 -0.11(-0.37%)
Aug 11, 2006 29.34 29.55 29.14 29.52 1,047,089 +0.26(+0.88%)
Aug 10, 2006 28.97 29.32 28.89 29.27 1,966,142 +0.04(+0.15%)
Aug 09, 2006 29.99 30.15 29.16 29.22 1,974,059 -0.29(-0.97%)
Aug 08, 2006 29.82 29.93 29.44 29.51 1,732,455 -0.28(-0.93%)
Aug 07, 2006 29.74 29.86 29.34 29.79 762,624 +0.07(+0.22%)
Aug 04, 2006 30.08 30.20 29.49 29.72 2,220,851 +0.37(+1.25%)
Aug 03, 2006 28.86 29.49 28.86 29.36 1,446,761 +0.09(+0.30%)
Aug 02, 2006 29.22 29.58 29.17 29.27 2,051,728 +0.33(+1.14%)
Aug 01, 2006 28.89 29.07 28.61 28.94 3,581,890 -0.24(-0.83%)
Jul 31, 2006 29.52 29.52 28.83 29.18 2,120,114 -0.64(-2.14%)
Jul 28, 2006 29.48 29.86 29.22 29.82 4,266,710 +0.54(+1.85%)
Jul 27, 2006 29.27 29.60 29.14 29.27 2,177,717 +0.53(+1.86%)
Jul 26, 2006 28.98 29.01 28.71 28.74 1,377,419 -0.40(-1.38%)
Jul 25, 2006 28.98 29.29 28.66 29.14 2,508,456 +0.14(+0.48%)
Jul 24, 2006 28.46 29.05 28.38 29.00 1,936,931 +1.04(+3.72%)
Jul 21, 2006 28.40 28.43 27.83 27.96 1,689,048 -0.39(-1.37%)
Jul 20, 2006 29.20 29.20 28.33 28.35 1,937,341 -0.62(-2.12%)
Jul 19, 2006 27.55 29.00 27.55 28.97 4,498,350 +1.58(+5.78%)
Jul 18, 2006 26.66 27.41 26.63 27.38 1,503,545 +0.92(+3.49%)
Jul 17, 2006 26.30 26.67 26.26 26.46 1,273,542 +0.19(+0.73%)
Jul 14, 2006 26.92 26.95 26.17 26.27 1,615,611 -0.51(-1.89%)
Jul 13, 2006 27.63 27.63 26.67 26.78 4,987,838 -0.96(-3.46%)
Jul 12, 2006 28.14 28.21 27.62 27.74 1,062,923 -0.42(-1.48%)
Jul 11, 2006 27.92 28.27 27.63 28.15 1,479,930 -0.08(-0.29%)
Jul 10, 2006 28.67 28.78 28.07 28.23 1,391,615 -0.23(-0.82%)
Jul 07, 2006 28.83 28.88 28.42 28.47 1,680,175 -0.39(-1.35%)
Jul 06, 2006 28.21 29.12 28.21 28.86 4,722,482 +1.02(+3.66%)
Jul 05, 2006 28.68 28.68 27.38 27.84 2,738,868 -0.95(-3.31%)
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.