Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.03 29.07 28.45 28.74 2,244,026 -0.29(-0.98%)
Feb 27, 2006 29.28 29.35 28.95 29.03 201,023 -0.18(-0.62%)
Feb 24, 2006 29.28 29.55 29.02 29.21 577,492 +0.05(+0.15%)
Feb 23, 2006 28.94 29.19 28.75 29.16 728,825 +0.34(+1.17%)
Feb 22, 2006 28.45 28.83 28.44 28.83 394,453 +0.47(+1.67%)
Feb 21, 2006 28.71 28.90 28.35 28.35 406,309 -0.20(-0.71%)
Feb 17, 2006 28.60 28.60 28.34 28.56 787,840 +0.20(+0.69%)
Feb 16, 2006 27.89 28.43 27.85 28.36 1,329,764 +0.59(+2.11%)
Feb 15, 2006 27.52 27.90 27.41 27.77 374,071 +0.25(+0.90%)
Feb 14, 2006 27.14 27.62 26.97 27.53 1,143,261 +0.39(+1.44%)
Feb 13, 2006 27.77 27.77 27.02 27.14 1,582,874 -0.77(-2.74%)
Feb 10, 2006 28.53 28.53 27.62 27.90 1,237,445 -0.47(-1.64%)
Feb 09, 2006 28.37 28.48 28.08 28.37 1,669,598 +0.17(+0.59%)
Feb 08, 2006 28.77 28.97 28.07 28.20 1,677,191 -0.08(-0.29%)
Feb 07, 2006 28.74 28.74 28.22 28.28 1,100,099 -0.48(-1.67%)
Feb 06, 2006 28.89 28.95 28.65 28.77 439,080 +0.13(+0.45%)
Feb 03, 2006 28.95 28.95 28.31 28.64 665,281 -0.38(-1.32%)
Feb 02, 2006 29.41 29.41 28.86 29.02 831,269 -0.34(-1.15%)
Feb 01, 2006 29.16 29.40 29.08 29.36 641,169 +0.20(+0.70%)
Jan 31, 2006 28.96 29.17 28.81 29.16 997,656 +0.18(+0.62%)
Jan 30, 2006 29.26 29.35 28.85 28.98 1,220,127 -0.19(-0.64%)
Jan 27, 2006 29.54 29.82 29.11 29.16 1,658,674 -0.21(-0.72%)
Jan 26, 2006 28.96 29.46 28.90 29.37 889,484 +0.58(+2.01%)
Jan 25, 2006 28.98 29.05 28.77 28.80 756,135 +0.01(+0.03%)
Jan 24, 2006 28.15 28.83 28.09 28.79 694,056 +0.80(+2.87%)
Jan 23, 2006 27.84 27.98 27.71 27.98 634,908 +0.14(+0.51%)
Jan 20, 2006 28.34 28.90 27.84 27.84 1,086,511 -0.39(-1.38%)
Jan 19, 2006 28.30 28.30 28.07 28.23 801,695 +0.47(+1.68%)
Jan 18, 2006 27.76 27.82 27.27 27.77 887,486 -0.20(-0.70%)
Jan 17, 2006 28.73 28.73 27.90 27.96 717,902 -0.69(-2.41%)
Jan 13, 2006 28.83 28.85 28.45 28.65 843,391 -0.10(-0.34%)
Jan 12, 2006 29.13 29.13 28.53 28.75 463,059 -0.19(-0.65%)
Jan 11, 2006 28.75 29.01 28.60 28.94 972,611 +0.52(+1.82%)
Jan 10, 2006 28.64 28.65 28.35 28.42 2,436,790 -0.47(-1.61%)
Jan 09, 2006 28.58 28.89 28.42 28.89 847,787 +0.40(+1.40%)
Jan 06, 2006 28.22 28.52 28.15 28.49 524,605 +0.41(+1.47%)
Jan 05, 2006 28.49 28.49 28.02 28.07 975,142 -0.38(-1.35%)
Jan 04, 2006 28.24 28.46 28.10 28.46 1,397,437 +0.53(+1.88%)
Jan 03, 2006 27.25 27.94 27.02 27.93 955,559 +1.13(+4.20%)
Dec 30, 2005 26.87 26.87 26.67 26.81 307,196 -0.11(-0.42%)
Dec 29, 2005 26.33 27.01 26.33 26.92 885,754 +0.57(+2.17%)
Dec 28, 2005 26.81 26.86 26.30 26.35 1,242,507 -0.34(-1.27%)
Dec 27, 2005 26.90 26.90 26.69 26.69 486,772 -0.22(-0.81%)
Dec 23, 2005 26.95 26.98 26.80 26.90 166,120 -0.39(-1.43%)
Dec 22, 2005 27.35 27.39 27.07 27.29 698,452 -0.05(-0.19%)
Dec 21, 2005 27.17 27.71 26.97 27.35 990,862 +0.35(+1.31%)
Dec 20, 2005 26.76 27.00 26.57 26.99 788,773 +0.27(+1.01%)
Dec 19, 2005 26.99 27.71 26.51 26.72 3,043,457 -0.27(-1.00%)
Dec 16, 2005 27.25 27.26 26.74 26.99 492,233 -0.28(-1.02%)
Dec 15, 2005 27.36 27.62 27.06 27.27 611,195 -0.17(-0.60%)
Dec 14, 2005 27.22 27.52 27.21 27.44 789,838 +0.04(+0.16%)
Dec 13, 2005 26.43 27.44 26.11 27.39 759,065 +0.34(+1.25%)
Dec 12, 2005 27.06 27.14 26.90 27.05 1,816,802 +0.18(+0.67%)
Dec 09, 2005 26.54 26.95 26.54 26.87 485,173 +0.14(+0.51%)
Dec 08, 2005 27.00 27.02 26.47 26.74 1,712,227 -0.32(-1.17%)
Dec 07, 2005 27.47 27.47 26.89 27.05 794,901 -0.40(-1.45%)
Dec 06, 2005 27.43 27.51 27.26 27.45 1,329,897 +0.39(+1.44%)
Dec 05, 2005 26.78 27.06 26.76 27.06 761,064 +0.17(+0.61%)
Dec 02, 2005 26.90 27.12 26.66 26.90 2,502,333 +0.29(+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.