Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.11 34.36 34.11 34.28 1,559,742 +0.10(+0.28%)
Sep 28, 2006 33.84 34.22 33.72 34.18 1,736,464 +0.36(+1.08%)
Sep 27, 2006 33.72 34.27 33.63 33.82 2,484,067 -0.10(-0.30%)
Sep 26, 2006 33.71 34.03 33.46 33.92 3,133,350 +0.46(+1.37%)
Sep 25, 2006 32.88 33.62 32.53 33.46 3,704,735 +0.39(+1.18%)
Sep 22, 2006 33.13 33.20 32.53 33.07 5,394,939 -0.30(-0.90%)
Sep 21, 2006 34.34 34.36 33.22 33.38 9,283,960 -0.94(-2.75%)
Sep 20, 2006 34.26 34.49 33.92 34.32 1,921,001 +0.50(+1.48%)
Sep 19, 2006 34.36 34.39 33.41 33.82 2,754,066 -0.44(-1.30%)
Sep 18, 2006 33.92 34.34 33.62 34.26 3,100,325 +0.71(+2.13%)
Sep 15, 2006 33.51 33.88 33.36 33.55 3,020,157 +0.31(+0.93%)
Sep 14, 2006 33.53 33.53 33.00 33.24 3,217,552 -0.13(-0.40%)
Sep 13, 2006 32.86 33.46 32.71 33.38 2,139,698 +0.49(+1.50%)
Sep 12, 2006 32.05 32.96 32.05 32.88 1,156,130 +1.01(+3.16%)
Sep 11, 2006 31.80 32.23 31.50 31.88 3,386,081 -0.35(-1.08%)
Sep 08, 2006 32.21 32.37 32.03 32.23 1,195,080 -0.02(-0.05%)
Sep 07, 2006 32.01 32.50 31.74 32.24 5,566,872 -0.17(-0.51%)
Sep 06, 2006 33.12 33.20 32.39 32.41 1,383,398 -1.09(-3.27%)
Sep 05, 2006 33.49 33.89 33.32 33.50 1,871,842 +0.17(+0.52%)
Sep 01, 2006 32.80 33.45 32.80 33.33 1,206,802 +0.51(+1.55%)
Aug 31, 2006 33.44 33.47 32.76 32.82 990,879 -0.59(-1.78%)
Aug 30, 2006 33.19 33.54 33.11 33.42 1,041,803 +0.15(+0.45%)
Aug 29, 2006 33.13 33.30 32.79 33.26 1,866,548 +0.16(+0.48%)
Aug 28, 2006 32.39 33.11 32.23 33.11 1,157,391 +0.75(+2.30%)
Aug 25, 2006 32.13 32.54 31.97 32.36 2,618,310 +0.18(+0.57%)
Aug 24, 2006 32.34 32.38 31.82 32.18 2,049,320 -0.10(-0.29%)
Aug 23, 2006 32.65 33.01 32.14 32.27 3,407,005 -0.61(-1.86%)
Aug 22, 2006 32.77 32.96 32.67 32.88 1,627,305 +0.02(+0.07%)
Aug 21, 2006 33.16 33.16 32.67 32.86 1,126,760 -0.29(-0.86%)
Aug 18, 2006 33.19 33.27 32.66 33.15 1,634,994 -0.01(-0.02%)
Aug 17, 2006 33.07 33.36 32.79 33.15 1,389,575 +0.07(+0.22%)
Aug 16, 2006 32.69 33.13 32.61 33.08 2,778,898 +0.54(+1.66%)
Aug 15, 2006 32.16 32.57 32.16 32.54 1,184,239 +0.69(+2.17%)
Aug 14, 2006 32.13 32.27 31.78 31.85 1,977,094 -0.12(-0.37%)
Aug 11, 2006 31.77 32.00 31.56 31.97 966,929 +0.28(+0.88%)
Aug 10, 2006 31.37 31.75 31.28 31.69 1,815,624 +0.05(+0.15%)
Aug 09, 2006 32.48 32.65 31.57 31.65 1,822,935 -0.31(-0.97%)
Aug 08, 2006 32.29 32.41 31.88 31.96 1,599,826 -0.30(-0.93%)
Aug 07, 2006 32.21 32.34 31.77 32.26 704,241 +0.07(+0.22%)
Aug 04, 2006 32.57 32.70 31.94 32.19 2,050,833 +0.40(+1.25%)
Aug 03, 2006 31.26 31.94 31.26 31.79 1,336,003 +0.10(+0.30%)
Aug 02, 2006 31.64 32.03 31.59 31.69 1,894,657 +0.36(+1.14%)
Aug 01, 2006 31.28 31.48 30.98 31.34 3,307,677 -0.26(-0.83%)
Jul 31, 2006 31.97 31.97 31.22 31.60 1,957,808 -0.69(-2.14%)
Jul 28, 2006 31.92 32.34 31.64 32.29 3,940,070 +0.59(+1.85%)
Jul 27, 2006 31.69 32.05 31.55 31.70 2,011,001 +0.58(+1.86%)
Jul 26, 2006 31.38 31.42 31.09 31.12 1,271,970 -0.44(-1.38%)
Jul 25, 2006 31.38 31.72 31.04 31.56 2,316,420 +0.15(+0.48%)
Jul 24, 2006 30.82 31.46 30.73 31.41 1,788,649 +1.13(+3.72%)
Jul 21, 2006 30.75 30.79 30.14 30.28 1,559,742 -0.42(-1.37%)
Jul 20, 2006 31.62 31.62 30.68 30.70 1,789,027 -0.67(-2.12%)
Jul 19, 2006 29.84 31.41 29.84 31.37 4,153,977 +1.71(+5.78%)
Jul 18, 2006 28.87 29.69 28.84 29.65 1,388,440 +1.00(+3.49%)
Jul 17, 2006 28.48 28.88 28.44 28.66 1,176,046 +0.21(+0.73%)
Jul 14, 2006 29.16 29.19 28.34 28.45 1,491,927 -0.55(-1.89%)
Jul 13, 2006 29.92 29.92 28.88 29.00 4,605,992 -1.04(-3.46%)
Jul 12, 2006 30.47 30.55 29.91 30.04 981,551 -0.45(-1.48%)
Jul 11, 2006 30.23 30.61 29.92 30.49 1,366,634 -0.09(-0.29%)
Jul 10, 2006 31.04 31.17 30.40 30.58 1,285,079 -0.25(-0.82%)
Jul 07, 2006 31.22 31.27 30.77 30.83 1,551,549 -0.42(-1.35%)
Jul 06, 2006 30.54 31.54 30.54 31.25 4,360,951 +1.10(+3.66%)
Jul 05, 2006 31.06 31.06 29.65 30.15 2,529,193 -1.03(-3.31%)
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.