Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.61 32.24 31.61 32.13 2,018,060 +0.62(+1.96%)
Apr 27, 2006 31.65 31.96 31.34 31.51 913,736 -0.32(-1.00%)
Apr 26, 2006 31.22 31.89 31.22 31.83 2,369,739 +0.60(+1.93%)
Apr 25, 2006 31.34 31.54 31.14 31.23 1,808,943 -0.05(-0.15%)
Apr 24, 2006 31.34 31.34 30.94 31.27 621,300 -0.10(-0.33%)
Apr 21, 2006 31.40 31.61 31.13 31.38 1,903,607 +0.27(+0.87%)
Apr 20, 2006 31.10 31.40 31.07 31.11 430,964 -0.12(-0.38%)
Apr 19, 2006 31.18 31.30 30.97 31.23 1,241,214 -0.08(-0.25%)
Apr 18, 2006 30.78 31.35 30.69 31.30 1,192,432 +0.75(+2.44%)
Apr 17, 2006 30.04 30.65 30.04 30.56 389,872 +0.63(+2.09%)
Apr 13, 2006 30.15 30.06 29.48 29.93 802,182 -0.21(-0.71%)
Apr 12, 2006 30.15 30.32 30.03 30.15 1,172,517 +0.13(+0.42%)
Apr 11, 2006 30.33 30.46 29.96 30.02 1,470,877 -0.19(-0.63%)
Apr 10, 2006 30.20 30.47 30.19 30.21 889,156 +0.02(+0.08%)
Apr 07, 2006 30.78 30.86 30.05 30.19 2,528,436 -0.77(-2.49%)
Apr 06, 2006 31.34 31.40 30.80 30.96 2,916,418 -0.34(-1.09%)
Apr 05, 2006 31.14 31.30 30.86 31.30 882,980 +0.24(+0.77%)
Apr 04, 2006 31.14 31.36 30.98 31.06 2,650,327 +0.01(+0.03%)
Apr 03, 2006 30.46 31.15 30.46 31.05 1,311,424 +0.63(+2.09%)
Mar 31, 2006 30.31 30.46 30.11 30.42 403,864 +0.17(+0.55%)
Mar 30, 2006 30.19 30.50 30.05 30.25 1,391,087 +0.22(+0.74%)
Mar 29, 2006 29.77 30.11 29.67 30.03 940,206 +0.40(+1.34%)
Mar 28, 2006 29.89 30.13 29.62 29.63 1,625,666 -0.59(-1.94%)
Mar 27, 2006 30.38 30.41 30.15 30.22 722,896 -0.33(-1.06%)
Mar 24, 2006 30.29 30.58 30.15 30.54 821,089 +0.30(+1.00%)
Mar 23, 2006 31.10 31.10 30.24 30.24 1,029,828 -0.63(-2.06%)
Mar 22, 2006 30.63 30.90 30.53 30.88 659,493 +0.29(+0.96%)
Mar 21, 2006 31.15 31.15 30.19 30.58 980,416 -0.56(-1.78%)
Mar 20, 2006 30.93 31.22 30.93 31.14 382,435 +0.19(+0.62%)
Mar 17, 2006 30.82 31.07 30.70 30.95 456,300 +0.16(+0.52%)
Mar 16, 2006 30.77 31.04 30.53 30.79 836,971 +0.20(+0.65%)
Mar 15, 2006 30.20 30.78 30.20 30.59 1,332,222 +0.32(+1.05%)
Mar 14, 2006 29.69 30.27 29.58 30.27 1,084,660 +0.68(+2.31%)
Mar 13, 2006 29.43 29.82 29.35 29.59 1,027,055 +0.40(+1.36%)
Mar 10, 2006 29.11 29.39 28.80 29.19 2,407,933 +0.13(+0.46%)
Mar 09, 2006 29.51 29.66 28.84 29.06 724,535 -0.01(-0.03%)
Mar 08, 2006 29.50 29.50 28.62 29.07 3,046,880 -0.44(-1.51%)
Mar 07, 2006 29.95 29.95 28.96 29.51 2,732,007 -0.70(-2.31%)
Mar 06, 2006 31.06 31.14 30.18 30.21 1,733,691 -0.57(-1.86%)
Mar 03, 2006 30.81 30.91 30.54 30.78 803,064 -0.18(-0.59%)
Mar 02, 2006 30.98 31.07 30.78 30.96 579,073 -0.13(-0.41%)
Mar 01, 2006 30.45 31.23 30.45 31.09 643,107 +0.71(+2.35%)
Feb 28, 2006 30.68 30.72 30.07 30.38 2,123,312 -0.30(-0.98%)
Feb 27, 2006 30.94 31.02 30.60 30.68 190,209 -0.19(-0.62%)
Feb 24, 2006 30.94 31.23 30.67 30.87 546,426 +0.05(+0.15%)
Feb 23, 2006 30.58 30.85 30.38 30.82 689,619 +0.36(+1.17%)
Feb 22, 2006 30.07 30.46 30.05 30.46 373,234 +0.50(+1.67%)
Feb 21, 2006 30.35 30.54 29.96 29.96 384,452 -0.21(-0.71%)
Feb 17, 2006 30.23 30.23 29.96 30.18 745,459 +0.21(+0.69%)
Feb 16, 2006 29.47 30.04 29.43 29.97 1,258,231 +0.62(+2.11%)
Feb 15, 2006 29.08 29.49 28.96 29.35 353,948 +0.26(+0.90%)
Feb 14, 2006 28.68 29.19 28.50 29.09 1,081,761 +0.41(+1.44%)
Feb 13, 2006 29.35 29.35 28.56 28.68 1,497,726 -0.81(-2.74%)
Feb 10, 2006 30.15 30.15 29.19 29.49 1,170,878 -0.49(-1.64%)
Feb 09, 2006 29.99 30.10 29.68 29.98 1,579,784 +0.17(+0.59%)
Feb 08, 2006 30.40 30.61 29.66 29.81 1,586,969 -0.09(-0.29%)
Feb 07, 2006 30.38 30.38 29.82 29.89 1,040,920 -0.51(-1.67%)
Feb 06, 2006 30.53 30.60 30.28 30.40 415,460 +0.13(+0.45%)
Feb 03, 2006 30.60 30.60 29.92 30.27 629,493 -0.40(-1.32%)
Feb 02, 2006 31.08 31.08 30.50 30.67 786,551 -0.36(-1.15%)
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.