Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.62 27.02 25.94 26.35 2,141,408 -0.13(-0.50%)
May 30, 2006 27.79 27.79 26.48 26.48 2,315,445 -1.51(-5.39%)
May 26, 2006 28.36 28.36 27.69 27.99 2,646,730 +0.26(+0.92%)
May 25, 2006 26.96 27.82 26.89 27.74 1,846,569 +1.14(+4.27%)
May 24, 2006 26.84 26.99 25.99 26.60 2,735,182 -0.21(-0.79%)
May 23, 2006 27.47 28.10 26.81 26.81 2,372,093 -0.42(-1.56%)
May 22, 2006 27.51 28.01 26.84 27.24 5,964,630 -1.25(-4.40%)
May 19, 2006 28.81 29.14 27.88 28.49 4,013,639 -0.03(-0.10%)
May 18, 2006 28.80 29.06 28.40 28.52 2,520,058 -0.14(-0.49%)
May 17, 2006 29.71 29.85 28.51 28.66 4,909,351 -1.30(-4.35%)
May 16, 2006 30.00 30.19 29.73 29.96 1,515,420 +0.37(+1.24%)
May 15, 2006 29.41 30.07 29.40 29.60 2,867,996 -0.59(-1.94%)
May 12, 2006 30.66 31.02 29.49 30.18 1,335,240 -1.05(-3.35%)
May 11, 2006 32.17 32.17 31.11 31.23 2,612,469 -0.75(-2.36%)
May 10, 2006 32.12 32.26 31.84 31.99 1,276,136 -0.09(-0.27%)
May 09, 2006 31.82 32.12 31.61 32.07 645,370 +0.42(+1.34%)
May 08, 2006 31.27 31.68 31.25 31.65 1,292,243 +0.40(+1.29%)
May 05, 2006 31.15 31.55 31.12 31.25 1,484,298 +0.23(+0.73%)
May 04, 2006 31.03 31.14 30.82 31.02 1,412,636 +0.21(+0.69%)
May 03, 2006 30.97 30.97 30.30 30.81 1,145,506 +0.17(+0.55%)
May 02, 2006 30.04 30.71 30.04 30.64 1,596,501 +0.81(+2.73%)
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.