Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.67 28.82 28.48 28.78 426,881 +0.16(+0.55%)
Mar 30, 2006 28.56 28.86 28.43 28.62 1,470,369 +0.21(+0.74%)
Mar 29, 2006 28.17 28.48 28.07 28.41 993,791 +0.38(+1.34%)
Mar 28, 2006 28.28 28.51 28.02 28.03 1,718,317 -0.56(-1.94%)
Mar 27, 2006 28.75 28.77 28.52 28.59 764,096 -0.31(-1.07%)
Mar 24, 2006 28.66 28.93 28.52 28.90 867,885 +0.29(+1.00%)
Mar 23, 2006 29.42 29.42 28.61 28.61 1,088,521 -0.60(-2.06%)
Mar 22, 2006 28.98 29.23 28.88 29.21 697,079 +0.28(+0.96%)
Mar 21, 2006 29.47 29.47 28.57 28.93 1,036,293 -0.53(-1.78%)
Mar 20, 2006 29.26 29.53 29.26 29.46 404,231 +0.18(+0.62%)
Mar 17, 2006 29.16 29.39 29.05 29.28 482,306 +0.15(+0.52%)
Mar 16, 2006 29.11 29.36 28.88 29.13 884,673 +0.19(+0.65%)
Mar 15, 2006 28.57 29.12 28.57 28.94 1,408,149 +0.30(+1.05%)
Mar 14, 2006 28.09 28.64 27.99 28.64 1,146,477 +0.65(+2.31%)
Mar 13, 2006 27.85 28.21 27.77 28.00 1,085,589 +0.38(+1.36%)
Mar 10, 2006 27.54 27.81 27.25 27.62 2,545,167 +0.13(+0.46%)
Mar 09, 2006 27.92 28.06 27.28 27.49 765,828 -0.01(-0.03%)
Mar 08, 2006 27.91 27.91 27.08 27.50 3,220,529 -0.42(-1.51%)
Mar 07, 2006 28.33 28.33 27.40 27.92 2,887,711 -0.66(-2.31%)
Mar 06, 2006 29.38 29.46 28.55 28.58 1,832,499 -0.54(-1.86%)
Mar 03, 2006 29.14 29.24 28.89 29.12 848,833 -0.17(-0.59%)
Mar 02, 2006 29.31 29.40 29.12 29.29 612,076 -0.12(-0.41%)
Mar 01, 2006 28.81 29.54 28.81 29.41 679,759 +0.68(+2.35%)
Feb 28, 2006 29.02 29.06 28.45 28.74 2,244,325 -0.29(-0.98%)
Feb 27, 2006 29.27 29.35 28.95 29.02 201,049 -0.18(-0.62%)
Feb 24, 2006 29.27 29.55 29.02 29.20 577,568 +0.05(+0.15%)
Feb 23, 2006 28.93 29.19 28.75 29.16 728,922 +0.34(+1.17%)
Feb 22, 2006 28.45 28.82 28.43 28.82 394,505 +0.47(+1.67%)
Feb 21, 2006 28.71 28.90 28.35 28.35 406,363 -0.20(-0.71%)
Feb 17, 2006 28.60 28.60 28.34 28.55 787,945 +0.20(+0.69%)
Feb 16, 2006 27.88 28.42 27.85 28.36 1,329,940 +0.59(+2.11%)
Feb 15, 2006 27.52 27.90 27.40 27.77 374,120 +0.25(+0.90%)
Feb 14, 2006 27.13 27.62 26.97 27.52 1,143,413 +0.39(+1.44%)
Feb 13, 2006 27.77 27.77 27.02 27.13 1,583,085 -0.77(-2.74%)
Feb 10, 2006 28.52 28.52 27.62 27.90 1,237,609 -0.47(-1.64%)
Feb 09, 2006 28.37 28.48 28.08 28.36 1,669,820 +0.17(+0.59%)
Feb 08, 2006 28.76 28.96 28.06 28.20 1,677,414 -0.08(-0.29%)
Feb 07, 2006 28.74 28.74 28.21 28.28 1,100,245 -0.48(-1.67%)
Feb 06, 2006 28.88 28.95 28.65 28.76 439,138 +0.13(+0.45%)
Feb 03, 2006 28.95 28.95 28.30 28.63 665,370 -0.38(-1.32%)
Feb 02, 2006 29.41 29.41 28.86 29.02 831,379 -0.34(-1.15%)
Feb 01, 2006 29.15 29.39 29.08 29.35 641,254 +0.20(+0.70%)
Jan 31, 2006 28.96 29.17 28.81 29.15 997,788 +0.18(+0.62%)
Jan 30, 2006 29.26 29.35 28.84 28.97 1,220,289 -0.19(-0.64%)
Jan 27, 2006 29.53 29.82 29.11 29.16 1,658,895 -0.21(-0.72%)
Jan 26, 2006 28.96 29.45 28.90 29.37 889,602 +0.58(+2.01%)
Jan 25, 2006 28.98 29.05 28.76 28.79 756,235 +0.01(+0.03%)
Jan 24, 2006 28.15 28.82 28.09 28.78 694,148 +0.80(+2.87%)
Jan 23, 2006 27.84 27.98 27.70 27.98 634,992 +0.14(+0.51%)
Jan 20, 2006 28.33 28.90 27.84 27.84 1,086,655 -0.39(-1.38%)
Jan 19, 2006 28.30 28.30 28.07 28.23 801,801 +0.47(+1.68%)
Jan 18, 2006 27.76 27.82 27.27 27.76 887,604 -0.20(-0.70%)
Jan 17, 2006 28.72 28.72 27.90 27.96 717,997 -0.69(-2.41%)
Jan 13, 2006 28.82 28.84 28.45 28.65 843,503 -0.10(-0.34%)
Jan 12, 2006 29.12 29.12 28.52 28.75 463,121 -0.19(-0.65%)
Jan 11, 2006 28.75 29.00 28.60 28.93 972,740 +0.52(+1.82%)
Jan 10, 2006 28.63 28.64 28.35 28.42 2,437,114 -0.47(-1.61%)
Jan 09, 2006 28.57 28.88 28.42 28.88 847,900 +0.40(+1.40%)
Jan 06, 2006 28.22 28.51 28.15 28.48 524,675 +0.41(+1.47%)
Jan 05, 2006 28.48 28.48 28.02 28.07 975,272 -0.38(-1.35%)
Jan 04, 2006 28.24 28.45 28.09 28.45 1,397,623 +0.53(+1.88%)
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.