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 (%)
Apr 28, 2006 29.91 30.51 29.91 30.40 2,132,791 +0.59(+1.96%)
Apr 27, 2006 29.95 30.24 29.65 29.82 965,684 -0.30(-1.00%)
Apr 26, 2006 29.54 30.18 29.54 30.12 2,504,464 +0.57(+1.93%)
Apr 25, 2006 29.65 29.84 29.46 29.55 1,911,785 -0.05(-0.15%)
Apr 24, 2006 29.65 29.65 29.28 29.59 656,622 -0.10(-0.33%)
Apr 21, 2006 29.71 29.91 29.46 29.69 2,011,831 +0.26(+0.87%)
Apr 20, 2006 29.43 29.71 29.40 29.43 455,466 -0.11(-0.38%)
Apr 19, 2006 29.50 29.62 29.31 29.55 1,311,779 -0.07(-0.25%)
Apr 18, 2006 29.13 29.67 29.04 29.62 1,260,225 +0.71(+2.44%)
Apr 17, 2006 28.43 29.01 28.42 28.92 412,037 +0.59(+2.09%)
Apr 13, 2006 28.52 28.44 27.89 28.32 847,787 -0.20(-0.71%)
Apr 12, 2006 28.53 28.69 28.41 28.52 1,239,177 +0.12(+0.42%)
Apr 11, 2006 28.70 28.82 28.34 28.41 1,554,499 -0.18(-0.63%)
Apr 10, 2006 28.58 28.83 28.56 28.59 939,707 +0.02(+0.08%)
Apr 07, 2006 29.13 29.20 28.43 28.56 2,672,183 -0.73(-2.49%)
Apr 06, 2006 29.65 29.71 29.14 29.29 3,082,223 -0.32(-1.09%)
Apr 05, 2006 29.46 29.61 29.20 29.61 933,179 +0.23(+0.77%)
Apr 04, 2006 29.46 29.67 29.31 29.39 2,801,003 +0.01(+0.03%)
Apr 03, 2006 28.82 29.47 28.82 29.38 1,385,981 +0.60(+2.09%)
Mar 31, 2006 28.68 28.83 28.49 28.78 426,824 +0.16(+0.55%)
Mar 30, 2006 28.56 28.86 28.43 28.62 1,470,174 +0.21(+0.74%)
Mar 29, 2006 28.17 28.49 28.07 28.41 993,659 +0.38(+1.34%)
Mar 28, 2006 28.28 28.51 28.02 28.04 1,718,089 -0.56(-1.94%)
Mar 27, 2006 28.75 28.77 28.53 28.59 763,994 -0.31(-1.07%)
Mar 24, 2006 28.66 28.94 28.53 28.90 867,770 +0.29(+1.00%)
Mar 23, 2006 29.43 29.43 28.62 28.62 1,088,376 -0.60(-2.06%)
Mar 22, 2006 28.98 29.24 28.89 29.22 696,987 +0.28(+0.96%)
Mar 21, 2006 29.47 29.47 28.57 28.94 1,036,155 -0.53(-1.78%)
Mar 20, 2006 29.27 29.54 29.27 29.46 404,177 +0.18(+0.62%)
Mar 17, 2006 29.16 29.40 29.05 29.28 482,242 +0.15(+0.52%)
Mar 16, 2006 29.11 29.37 28.89 29.13 884,555 +0.19(+0.65%)
Mar 15, 2006 28.58 29.13 28.58 28.95 1,407,962 +0.30(+1.05%)
Mar 14, 2006 28.09 28.65 27.99 28.65 1,146,325 +0.65(+2.31%)
Mar 13, 2006 27.85 28.22 27.77 28.00 1,085,445 +0.38(+1.36%)
Mar 10, 2006 27.54 27.81 27.25 27.62 2,544,829 +0.13(+0.46%)
Mar 09, 2006 27.92 28.07 27.29 27.50 765,726 -0.01(-0.03%)
Mar 08, 2006 27.91 27.91 27.08 27.50 3,220,102 -0.42(-1.51%)
Mar 07, 2006 28.34 28.34 27.40 27.92 2,887,327 -0.66(-2.31%)
Mar 06, 2006 29.39 29.46 28.56 28.59 1,832,255 -0.54(-1.86%)
Mar 03, 2006 29.15 29.25 28.89 29.13 848,720 -0.17(-0.59%)
Mar 02, 2006 29.31 29.40 29.13 29.30 611,995 -0.12(-0.41%)
Mar 01, 2006 28.81 29.55 28.81 29.42 679,669 +0.68(+2.35%)
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%)
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.