Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.80 -0.61 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.82 29.26 28.09 28.54 1,977,472 -0.14(-0.50%)
May 30, 2006 30.10 30.10 28.68 28.68 2,138,186 -1.63(-5.39%)
May 26, 2006 30.71 30.71 29.99 30.31 2,444,109 +0.28(+0.92%)
May 25, 2006 29.19 30.13 29.12 30.04 1,705,204 +1.23(+4.27%)
May 24, 2006 29.07 29.23 28.15 28.81 2,525,789 -0.23(-0.79%)
May 23, 2006 29.75 30.43 29.04 29.04 2,190,496 -0.46(-1.56%)
May 22, 2006 29.79 30.33 29.06 29.50 5,508,006 -1.36(-4.40%)
May 19, 2006 31.20 31.56 30.19 30.85 3,706,374 -0.03(-0.10%)
May 18, 2006 31.19 31.47 30.76 30.88 2,327,135 -0.15(-0.49%)
May 17, 2006 32.17 32.32 30.88 31.04 4,533,514 -1.41(-4.35%)
May 16, 2006 32.49 32.69 32.19 32.45 1,399,407 +0.40(+1.24%)
May 15, 2006 31.85 32.56 31.84 32.05 2,648,436 -0.63(-1.94%)
May 12, 2006 33.20 33.59 31.94 32.69 1,233,021 -1.13(-3.35%)
May 11, 2006 34.84 34.84 33.69 33.82 2,412,470 -0.82(-2.36%)
May 10, 2006 34.79 34.94 34.48 34.64 1,178,441 -0.10(-0.27%)
May 09, 2006 34.45 34.78 34.23 34.73 595,964 +0.46(+1.34%)
May 08, 2006 33.87 34.31 33.84 34.27 1,193,315 +0.44(+1.29%)
May 05, 2006 33.73 34.17 33.70 33.84 1,370,667 +0.25(+0.73%)
May 04, 2006 33.60 33.72 33.38 33.59 1,304,491 +0.23(+0.69%)
May 03, 2006 33.54 33.54 32.81 33.36 1,057,811 +0.18(+0.55%)
May 02, 2006 32.53 33.26 32.53 33.18 1,474,280 +0.88(+2.73%)
May 01, 2006 32.28 32.67 32.21 32.30 623,443 +0.17(+0.52%)
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%)
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.