Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.32 +0.24 (+0.35%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,121 +0.38(+0.99%)
Dec 28, 2006 38.41 38.53 38.15 38.41 782,947 +0.23(+0.59%)
Dec 27, 2006 37.71 38.18 37.59 38.18 829,850 +0.64(+1.71%)
Dec 26, 2006 37.33 37.59 37.00 37.54 871,864 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,433 -0.27(-0.73%)
Dec 21, 2006 37.28 37.51 37.09 37.47 2,916,167 +0.02(+0.06%)
Dec 20, 2006 37.64 37.93 37.31 37.44 1,705,678 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,092 -0.33(-0.87%)
Dec 18, 2006 38.39 38.78 34.06 38.31 1,776,759 -0.20(-0.51%)
Dec 15, 2006 38.45 38.88 38.41 38.51 2,664,610 +0.06(+0.16%)
Dec 14, 2006 38.34 38.58 38.09 38.45 2,072,973 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.84 37.91 2,231,254 +0.18(+0.48%)
Dec 12, 2006 38.31 38.37 37.69 37.73 2,497,741 -0.49(-1.29%)
Dec 11, 2006 38.46 38.46 38.06 38.22 1,713,737 -0.05(-0.14%)
Dec 08, 2006 38.02 38.30 37.78 38.28 3,270,515 +0.34(+0.90%)
Dec 07, 2006 38.30 38.43 37.80 37.94 5,759,801 -0.02(-0.06%)
Dec 06, 2006 37.27 38.10 37.27 37.96 2,298,503 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.05 2,846,936 +0.63(+1.68%)
Dec 04, 2006 36.57 37.42 35.93 37.42 2,660,118 +1.28(+3.54%)
Dec 01, 2006 36.13 36.96 35.97 36.14 2,783,122 -0.38(-1.04%)
Nov 30, 2006 36.52 36.78 36.19 36.52 1,483,979 +0.00(+0.00%)
Nov 29, 2006 36.01 36.52 35.54 36.52 3,313,983 +0.91(+2.55%)
Nov 28, 2006 35.41 35.65 35.08 35.61 3,679,693 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.35 35.57 3,417,433 -0.95(-2.61%)
Nov 24, 2006 36.19 36.65 36.10 36.53 779,776 -0.11(-0.29%)
Nov 22, 2006 36.52 36.78 36.41 36.63 1,476,977 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.52 2,176,952 +0.26(+0.73%)
Nov 20, 2006 35.89 36.57 35.80 36.25 2,147,225 +0.23(+0.63%)
Nov 17, 2006 35.83 36.07 35.66 36.03 1,835,420 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,186 -0.37(-1.02%)
Nov 15, 2006 36.15 36.50 36.04 36.47 1,743,332 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,470,942 +0.28(+0.78%)
Nov 13, 2006 35.60 36.10 35.47 36.05 1,806,089 +0.41(+1.15%)
Nov 10, 2006 35.72 35.75 35.31 35.64 1,890,118 -0.03(-0.08%)
Nov 09, 2006 36.15 36.15 35.37 35.67 2,726,838 -0.17(-0.46%)
Nov 08, 2006 35.88 35.88 35.20 35.84 2,888,422 +0.30(+0.85%)
Nov 07, 2006 75688 36.40 35.24 35.54 8,080,369 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,362 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.50 34.85 2,715,080 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,236 -0.42(-1.19%)
Nov 01, 2006 35.16 35.66 34.86 35.04 3,865,190 -0.14(-0.39%)
Oct 31, 2006 34.35 35.21 33.82 35.17 5,442,844 +1.19(+3.50%)
Oct 30, 2006 34.64 34.64 33.83 33.98 8,169,418 -0.89(-2.56%)
Oct 27, 2006 35.72 35.88 34.67 34.88 4,745,511 -1.06(-2.95%)
Oct 26, 2006 36.08 36.11 35.63 35.94 2,728,160 +0.14(+0.38%)
Oct 25, 2006 35.57 35.81 35.44 35.80 3,145,133 +0.29(+0.81%)
Oct 24, 2006 35.20 35.54 34.91 35.51 1,292,008 +0.12(+0.34%)
Oct 23, 2006 35.18 35.48 35.04 35.39 3,603,723 +0.13(+0.36%)
Oct 20, 2006 35.18 35.42 34.80 35.26 2,371,962 +0.01(+0.02%)
Oct 19, 2006 34.92 35.27 34.73 35.26 2,065,442 +0.33(+0.93%)
Oct 18, 2006 34.96 35.25 34.62 34.93 5,472,703 +0.36(+1.03%)
Oct 17, 2006 34.87 34.87 34.23 34.57 3,543,609 -0.39(-1.13%)
Oct 16, 2006 34.99 35.26 34.82 34.97 2,974,036 +0.14(+0.39%)
Oct 13, 2006 34.51 34.98 34.36 34.83 3,667,009 +0.42(+1.23%)
Oct 12, 2006 33.83 34.42 33.71 34.41 3,064,143 +0.82(+2.43%)
Oct 11, 2006 33.53 33.82 33.31 33.59 2,259,528 +0.00(+0.00%)
Oct 10, 2006 33.15 33.61 33.15 33.59 1,945,873 +0.44(+1.32%)
Oct 09, 2006 33.27 33.45 32.96 33.15 802,501 -0.13(-0.39%)
Oct 06, 2006 33.37 33.59 33.07 33.28 1,643,317 -0.23(-0.70%)
Oct 05, 2006 33.05 33.52 33.05 33.51 6,992,883 +0.53(+1.61%)
Oct 04, 2006 31.92 33.00 31.92 32.98 3,557,217 +1.00(+3.12%)
Oct 03, 2006 32.09 32.21 31.71 31.99 2,936,514 -0.25(-0.77%)
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.