Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.50 30.50 29.78 30.14 2,052,371 -0.66(-2.14%)
Jul 28, 2006 30.45 30.85 30.18 30.80 4,130,377 +0.56(+1.85%)
Jul 27, 2006 30.23 30.57 30.10 30.24 2,108,133 +0.55(+1.86%)
Jul 26, 2006 29.94 29.97 29.66 29.69 1,333,407 -0.42(-1.38%)
Jul 25, 2006 29.94 30.26 29.61 30.10 2,428,304 +0.14(+0.48%)
Jul 24, 2006 29.40 30.01 29.32 29.96 1,875,041 +1.07(+3.72%)
Jul 21, 2006 29.33 29.37 28.75 28.89 1,635,078 -0.40(-1.37%)
Jul 20, 2006 30.17 30.17 29.26 29.29 1,875,438 -0.64(-2.12%)
Jul 19, 2006 28.46 29.96 28.46 29.92 4,354,616 +1.63(+5.78%)
Jul 18, 2006 27.54 28.32 27.51 28.29 1,455,502 +0.95(+3.49%)
Jul 17, 2006 27.17 27.55 27.13 27.34 1,232,849 +0.20(+0.73%)
Jul 14, 2006 27.81 27.84 27.03 27.14 1,563,988 -0.52(-1.89%)
Jul 13, 2006 28.55 28.55 27.55 27.66 4,828,463 -0.99(-3.46%)
Jul 12, 2006 29.07 29.14 28.53 28.65 1,028,960 -0.43(-1.48%)
Jul 11, 2006 28.84 29.20 28.55 29.08 1,432,642 -0.08(-0.29%)
Jul 10, 2006 29.61 29.73 29.00 29.17 1,347,149 -0.24(-0.82%)
Jul 07, 2006 29.78 29.83 29.36 29.41 1,626,489 -0.40(-1.35%)
Jul 06, 2006 29.14 30.08 29.14 29.81 4,571,587 +1.05(+3.66%)
Jul 05, 2006 29.63 29.63 28.28 28.76 2,651,353 -0.98(-3.31%)
Jul 03, 2006 28.65 29.82 28.65 29.74 3,108,948 +1.63(+5.79%)
Jun 30, 2006 28.04 28.18 27.77 28.11 3,193,781 +0.30(+1.09%)
Jun 29, 2006 26.37 27.83 26.37 27.81 3,532,055 +1.51(+5.72%)
Jun 28, 2006 26.29 26.42 25.87 26.31 2,168,652 +0.45(+1.76%)
Jun 27, 2006 26.75 26.82 25.83 25.85 2,548,021 -0.67(-2.51%)
Jun 26, 2006 26.97 26.97 26.49 26.52 962,230 -0.27(-1.02%)
Jun 23, 2006 26.28 26.98 25.92 26.79 2,149,360 +0.45(+1.69%)
Jun 22, 2006 26.37 26.41 25.97 26.34 2,018,147 -0.16(-0.60%)
Jun 21, 2006 25.46 26.56 25.46 26.50 2,831,458 +1.04(+4.07%)
Jun 20, 2006 25.21 25.70 25.03 25.47 978,615 +0.49(+1.97%)
Jun 19, 2006 25.99 26.23 24.97 24.97 1,597,947 -0.79(-3.06%)
Jun 16, 2006 25.92 26.16 25.56 25.76 2,646,596 -0.14(-0.56%)
Jun 15, 2006 24.73 26.07 24.67 25.90 3,312,177 +1.63(+6.74%)
Jun 14, 2006 24.07 24.44 23.61 24.27 3,579,625 +0.44(+1.84%)
Jun 13, 2006 24.27 24.66 23.57 23.83 2,247,275 -0.67(-2.75%)
Jun 12, 2006 25.78 25.78 24.38 24.50 2,312,551 -1.11(-4.34%)
Jun 09, 2006 26.56 26.76 25.58 25.62 1,081,287 -0.72(-2.73%)
Jun 08, 2006 26.15 26.39 25.47 26.34 3,118,859 -0.22(-0.83%)
Jun 07, 2006 27.37 27.41 26.56 26.56 2,852,996 -0.68(-2.50%)
Jun 06, 2006 27.69 27.69 26.71 27.24 2,374,127 -0.35(-1.26%)
Jun 05, 2006 28.49 28.76 27.51 27.58 1,096,218 -1.02(-3.57%)
Jun 02, 2006 28.91 28.95 28.20 28.61 3,036,140 +0.45(+1.61%)
Jun 01, 2006 27.24 28.32 27.09 28.15 3,504,306 +0.93(+3.42%)
May 31, 2006 27.49 27.91 26.80 27.22 2,072,984 -0.14(-0.50%)
May 30, 2006 28.71 28.71 27.36 27.36 2,241,461 -1.56(-5.39%)
May 26, 2006 29.30 29.30 28.61 28.92 2,562,160 +0.26(+0.92%)
May 25, 2006 27.85 28.74 27.78 28.65 1,787,566 +1.17(+4.27%)
May 24, 2006 27.73 27.88 26.85 27.48 2,647,786 -0.22(-0.79%)
May 23, 2006 28.38 29.03 27.70 27.70 2,296,298 -0.44(-1.56%)
May 22, 2006 28.42 28.93 27.72 28.14 5,774,045 -1.29(-4.40%)
May 19, 2006 29.76 30.10 28.80 29.43 3,885,392 -0.03(-0.10%)
May 18, 2006 29.75 30.02 29.34 29.46 2,439,536 -0.14(-0.49%)
May 17, 2006 30.69 30.83 29.45 29.61 4,752,484 -1.35(-4.35%)
May 16, 2006 30.99 31.19 30.71 30.95 1,466,998 +0.38(+1.24%)
May 15, 2006 30.38 31.06 30.37 30.57 2,776,356 -0.61(-1.94%)
May 12, 2006 31.67 32.04 30.47 31.18 1,292,576 -1.08(-3.35%)
May 11, 2006 33.23 33.23 32.13 32.26 2,528,993 -0.78(-2.36%)
May 10, 2006 33.18 33.33 32.89 33.04 1,235,360 -0.09(-0.27%)
May 09, 2006 32.87 33.18 32.66 33.13 624,749 +0.44(+1.34%)
May 08, 2006 32.31 32.73 32.28 32.69 1,250,952 +0.42(+1.29%)
May 05, 2006 32.18 32.59 32.15 32.28 1,436,871 +0.23(+0.73%)
May 04, 2006 32.05 32.17 31.84 32.04 1,367,498 +0.22(+0.69%)
May 03, 2006 32.00 32.00 31.30 31.82 1,108,904 +0.17(+0.55%)
May 02, 2006 31.03 31.72 31.03 31.65 1,545,488 +0.84(+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.