Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

57.07 +0.28 (+0.49%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.01 22.27 22.01 22.09 900,128 +0.12(+0.55%)
Jul 28, 2005 21.80 22.10 21.76 21.97 426,481 +0.29(+1.32%)
Jul 27, 2005 21.51 21.76 21.45 21.68 388,909 +0.20(+0.94%)
Jul 26, 2005 21.35 21.67 21.34 21.48 890,135 +0.13(+0.60%)
Jul 25, 2005 21.86 21.90 21.35 21.35 476,577 -0.50(-2.27%)
Jul 22, 2005 21.79 21.92 21.75 21.85 172,804 +0.02(+0.10%)
Jul 21, 2005 22.01 22.04 21.77 21.83 183,862 -0.04(-0.17%)
Jul 20, 2005 21.56 21.94 21.55 21.86 274,728 +0.19(+0.87%)
Jul 19, 2005 21.36 21.68 21.30 21.68 254,210 +0.46(+2.16%)
Jul 18, 2005 21.25 21.32 21.22 21.22 100,858 -0.08(-0.39%)
Jul 15, 2005 21.47 21.47 21.28 21.30 119,111 -0.11(-0.49%)
Jul 14, 2005 21.36 21.53 21.32 21.41 419,953 +0.13(+0.60%)
Jul 13, 2005 21.17 21.35 21.14 21.28 1,407,216 +0.17(+0.82%)
Jul 12, 2005 20.97 21.17 20.96 21.11 672,031 +0.17(+0.82%)
Jul 11, 2005 20.97 21.25 20.90 20.93 1,593,610 -0.12(-0.57%)
Jul 08, 2005 21.02 21.09 20.93 21.05 262,604 +0.14(+0.65%)
Jul 07, 2005 20.66 20.94 20.34 20.92 731,720 +0.02(+0.07%)
Jul 06, 2005 20.60 20.97 20.60 20.90 962,215 +0.28(+1.35%)
Jul 05, 2005 20.37 20.63 20.31 20.63 331,086 +0.21(+1.03%)
Jul 01, 2005 20.32 20.71 20.28 20.42 182,930 +0.09(+0.44%)
Jun 30, 2005 20.45 20.46 20.27 20.33 162,412 -0.12(-0.59%)
Jun 29, 2005 20.36 20.45 20.21 20.45 654,178 +0.18(+0.89%)
Jun 28, 2005 20.53 20.53 20.02 20.27 710,136 +0.14(+0.67%)
Jun 27, 2005 19.93 20.16 19.93 20.13 708,271 +0.19(+0.94%)
Jun 24, 2005 19.66 20.14 19.66 19.94 1,274,249 -0.12(-0.60%)
Jun 23, 2005 20.15 20.23 20.02 20.06 687,753 -0.23(-1.11%)
Jun 22, 2005 20.52 20.52 20.20 20.29 466,718 -0.14(-0.66%)
Jun 21, 2005 20.55 20.60 20.39 20.42 437,673 -0.13(-0.63%)
Jun 20, 2005 20.39 20.63 20.31 20.55 305,638 +0.06(+0.30%)
Jun 17, 2005 20.41 20.49 20.35 20.49 557,583 +0.17(+0.85%)
Jun 16, 2005 20.29 20.40 20.20 20.32 785,413 +0.05(+0.26%)
Jun 15, 2005 20.49 20.49 20.05 20.27 437,406 +0.23(+1.12%)
Jun 14, 2005 20.14 20.14 19.81 20.04 1,127,158 +0.24(+1.21%)
Jun 13, 2005 19.62 19.80 19.56 19.80 1,037,359 +0.24(+1.23%)
Jun 10, 2005 19.63 19.69 19.55 19.56 237,422 +0.02(+0.08%)
Jun 09, 2005 19.85 19.85 19.39 19.54 302,174 +0.16(+0.81%)
Jun 08, 2005 19.44 19.54 19.37 19.39 1,251,066 -0.06(-0.31%)
Jun 07, 2005 19.57 19.69 19.45 19.45 240,620 -0.14(-0.69%)
Jun 06, 2005 19.65 19.74 19.51 19.58 855,494 -0.02(-0.08%)
Jun 03, 2005 19.99 19.99 19.60 19.60 1,230,948 -0.32(-1.62%)
Jun 02, 2005 19.72 19.99 19.70 19.92 710,669 +0.22(+1.10%)
Jun 01, 2005 19.16 19.72 19.16 19.70 751,305 +0.29(+1.47%)
May 31, 2005 19.59 19.59 19.36 19.42 417,155 -0.17(-0.84%)
May 27, 2005 19.51 19.65 19.44 19.58 737,049 +0.12(+0.62%)
May 26, 2005 19.21 19.51 19.17 19.46 477,643 +0.17(+0.86%)
May 25, 2005 19.27 19.33 19.15 19.30 410,626 +0.05(+0.27%)
May 24, 2005 19.22 19.24 19.07 19.24 333,484 +0.02(+0.12%)
May 23, 2005 19.04 19.24 18.97 19.22 161,479 +0.14(+0.75%)
May 20, 2005 18.97 19.09 18.81 19.08 191,190 +0.11(+0.55%)
May 19, 2005 18.39 19.02 18.39 18.97 245,683 +0.10(+0.52%)
May 18, 2005 18.39 18.89 17.86 18.88 420,086 +0.56(+3.03%)
May 17, 2005 18.03 18.35 18.03 18.32 197,585 +0.16(+0.87%)
May 16, 2005 17.89 18.19 17.89 18.16 243,418 +0.23(+1.25%)
May 13, 2005 18.16 18.20 17.89 17.94 176,534 -0.19(-1.03%)
May 12, 2005 18.28 18.41 18.13 18.13 522,543 -0.17(-0.90%)
May 11, 2005 18.24 18.32 18.10 18.29 82,471 +0.08(+0.45%)
May 10, 2005 18.37 18.50 18.21 18.21 195,720 -0.35(-1.86%)
May 09, 2005 18.63 18.66 18.48 18.55 448,731 -0.10(-0.52%)
May 06, 2005 18.58 18.76 18.58 18.65 321,093 +0.12(+0.65%)
May 05, 2005 18.56 18.80 18.40 18.53 371,589 -0.08(-0.44%)
May 04, 2005 17.92 18.62 17.92 18.61 1,536,186 +0.70(+3.90%)
May 03, 2005 17.86 17.95 17.80 17.92 146,557 +0.08(+0.46%)
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.