Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.50 -0.35 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 38.67 38.72 37.90 38.29 1,684,500 -0.38(-0.98%)
Feb 27, 2006 39.00 39.10 38.57 38.67 150,900 -0.24(-0.62%)
Feb 24, 2006 39.00 39.37 38.66 38.91 433,500 +0.06(+0.15%)
Feb 23, 2006 38.55 38.89 38.30 38.85 547,100 +0.45(+1.17%)
Feb 22, 2006 37.90 38.40 37.88 38.40 296,100 +0.63(+1.67%)
Feb 21, 2006 38.25 38.50 37.77 37.77 305,000 -0.27(-0.71%)
Feb 17, 2006 38.10 38.10 37.76 38.04 591,400 +0.26(+0.69%)
Feb 16, 2006 37.15 37.87 37.10 37.78 998,200 +0.78(+2.11%)
Feb 15, 2006 36.66 37.17 36.51 37.00 280,800 +0.33(+0.90%)
Feb 14, 2006 36.15 36.80 35.93 36.67 858,200 +0.52(+1.44%)
Feb 13, 2006 37.00 37.00 36.00 36.15 1,188,200 -1.02(-2.74%)
Feb 10, 2006 38.00 38.00 36.80 37.17 928,900 -0.62(-1.64%)
Feb 09, 2006 37.80 37.94 37.41 37.79 1,253,300 +0.22(+0.59%)
Feb 08, 2006 38.32 38.59 37.39 37.57 1,259,000 -0.11(-0.29%)
Feb 07, 2006 38.29 38.29 37.59 37.68 825,800 -0.64(-1.67%)
Feb 06, 2006 38.48 38.57 38.17 38.32 329,600 +0.17(+0.45%)
Feb 03, 2006 38.57 38.57 37.71 38.15 499,400 -0.51(-1.32%)
Feb 02, 2006 39.18 39.18 38.45 38.66 624,000 -0.45(-1.15%)
Feb 01, 2006 38.84 39.16 38.74 39.11 481,300 +0.27(+0.70%)
Jan 31, 2006 38.58 38.86 38.38 38.84 748,900 +0.24(+0.62%)
Jan 30, 2006 38.98 39.10 38.43 38.60 915,900 -0.25(-0.64%)
Jan 27, 2006 39.35 39.73 38.78 38.85 1,245,100 -0.28(-0.72%)
Jan 26, 2006 38.58 39.24 38.50 39.13 667,700 +0.77(+2.01%)
Jan 25, 2006 38.61 38.70 38.32 38.36 567,600 +0.01(+0.03%)
Jan 24, 2006 37.50 38.40 37.42 38.35 521,000 +1.07(+2.87%)
Jan 23, 2006 37.09 37.28 36.91 37.28 476,600 +0.19(+0.51%)
Jan 20, 2006 37.75 38.50 37.09 37.09 815,600 -0.52(-1.38%)
Jan 19, 2006 37.70 37.70 37.40 37.61 601,800 +0.62(+1.68%)
Jan 18, 2006 36.98 37.06 36.33 36.99 666,200 -0.26(-0.70%)
Jan 17, 2006 38.27 38.27 37.17 37.25 538,900 -0.92(-2.41%)
Jan 13, 2006 38.40 38.43 37.90 38.17 633,100 -0.13(-0.34%)
Jan 12, 2006 38.80 38.80 38.00 38.30 347,600 -0.25(-0.65%)
Jan 11, 2006 38.30 38.64 38.10 38.55 730,100 +0.69(+1.82%)
Jan 10, 2006 38.15 38.16 37.77 37.86 1,829,200 -0.62(-1.61%)
Jan 09, 2006 38.07 38.48 37.86 38.48 636,400 +0.53(+1.40%)
Jan 06, 2006 37.60 37.99 37.50 37.95 393,800 +0.55(+1.47%)
Jan 05, 2006 37.95 37.95 37.33 37.40 732,000 -0.51(-1.35%)
Jan 04, 2006 37.62 37.91 37.43 37.91 1,049,000 +0.70(+1.88%)
Jan 03, 2006 36.30 37.22 36.00 37.21 717,300 +1.50(+4.20%)
Dec 30, 2005 35.79 35.80 35.53 35.71 230,600 -0.15(-0.42%)
Dec 29, 2005 35.07 35.98 35.07 35.86 664,900 +0.76(+2.17%)
Dec 28, 2005 35.72 35.78 35.04 35.10 932,700 -0.45(-1.27%)
Dec 27, 2005 35.83 35.84 35.55 35.55 365,400 -0.29(-0.81%)
Dec 23, 2005 35.90 35.94 35.70 35.84 124,700 -0.52(-1.43%)
Dec 22, 2005 36.44 36.49 36.06 36.36 524,300 -0.07(-0.19%)
Dec 21, 2005 36.19 36.91 35.93 36.43 743,800 +0.47(+1.31%)
Dec 20, 2005 35.65 35.97 35.40 35.96 592,100 +0.36(+1.01%)
Dec 19, 2005 35.96 36.92 35.32 35.60 2,284,600 -0.36(-1.00%)
Dec 16, 2005 36.30 36.32 35.62 35.96 369,500 -0.37(-1.02%)
Dec 15, 2005 36.45 36.79 36.05 36.33 458,800 -0.22(-0.60%)
Dec 14, 2005 36.26 36.66 36.25 36.55 592,900 +0.06(+0.16%)
Dec 13, 2005 35.21 36.55 34.78 36.49 569,800 +0.45(+1.25%)
Dec 12, 2005 36.05 36.15 35.83 36.04 1,363,800 +0.24(+0.67%)
Dec 09, 2005 35.36 35.90 35.36 35.80 364,200 +0.18(+0.51%)
Dec 08, 2005 35.97 36.00 35.26 35.62 1,285,300 -0.42(-1.17%)
Dec 07, 2005 36.60 36.60 35.82 36.04 596,700 -0.53(-1.45%)
Dec 06, 2005 36.54 36.65 36.32 36.57 998,300 +0.52(+1.44%)
Dec 05, 2005 35.68 36.05 35.65 36.05 571,300 +0.22(+0.61%)
Dec 02, 2005 35.83 36.13 35.51 35.83 1,878,400 +0.38(+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.