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 (%)
May 31, 2006 27.27 27.68 26.58 27.00 2,090,173 -0.14(-0.50%)
May 30, 2006 28.48 28.48 27.13 27.13 2,260,046 -1.55(-5.39%)
May 26, 2006 29.05 29.05 28.37 28.68 2,583,405 +0.26(+0.92%)
May 25, 2006 27.62 28.51 27.55 28.42 1,802,388 +1.16(+4.27%)
May 24, 2006 27.50 27.65 26.63 27.25 2,669,740 -0.22(-0.79%)
May 23, 2006 28.15 28.79 27.47 27.47 2,315,338 -0.44(-1.56%)
May 22, 2006 28.18 28.69 27.49 27.91 5,821,921 -1.28(-4.40%)
May 19, 2006 29.52 29.86 28.57 29.19 3,917,609 -0.03(-0.10%)
May 18, 2006 29.50 29.77 29.10 29.22 2,459,764 -0.14(-0.49%)
May 17, 2006 30.44 30.58 29.21 29.36 4,791,890 -1.34(-4.35%)
May 16, 2006 30.74 30.93 30.46 30.70 1,479,162 +0.38(+1.24%)
May 15, 2006 30.14 30.80 30.12 30.32 2,799,377 -0.60(-1.94%)
May 12, 2006 31.41 31.78 30.22 30.92 1,303,294 -1.07(-3.35%)
May 11, 2006 32.96 32.96 31.87 32.00 2,549,963 -0.77(-2.36%)
May 10, 2006 32.91 33.05 32.62 32.77 1,245,603 -0.09(-0.27%)
May 09, 2006 32.60 32.90 32.39 32.86 629,929 +0.44(+1.34%)
May 08, 2006 32.04 32.46 32.02 32.42 1,261,325 +0.41(+1.29%)
May 05, 2006 31.91 32.33 31.88 32.01 1,448,785 +0.23(+0.73%)
May 04, 2006 31.79 31.91 31.58 31.78 1,378,837 +0.22(+0.69%)
May 03, 2006 31.73 31.73 31.04 31.56 1,118,098 +0.17(+0.55%)
May 02, 2006 30.77 31.46 30.77 31.39 1,558,303 +0.83(+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.