Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.17 +0.09 (+0.13%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.00 39.72 38.66 39.58 5,246,945 +0.61(+1.55%)
Jan 30, 2007 38.23 38.98 38.10 38.97 3,336,887 +0.76(+1.98%)
Jan 29, 2007 38.62 38.78 37.99 38.22 6,149,317 -0.39(-1.00%)
Jan 26, 2007 38.54 38.90 37.99 38.60 4,686,811 +0.17(+0.43%)
Jan 25, 2007 39.59 39.84 38.36 38.44 8,112,099 -1.24(-3.13%)
Jan 24, 2007 39.18 39.73 39.09 39.68 3,983,968 +0.72(+1.85%)
Jan 23, 2007 38.24 38.97 38.13 38.96 4,236,220 +0.71(+1.86%)
Jan 22, 2007 75678 38.56 37.88 38.25 3,128,505 +0.03(+0.08%)
Jan 19, 2007 37.66 38.36 37.33 38.22 4,016,341 +0.48(+1.28%)
Jan 18, 2007 38.64 38.93 37.73 37.73 4,815,249 -0.64(-1.66%)
Jan 17, 2007 38.30 38.64 37.23 38.37 2,470,853 +0.08(+0.20%)
Jan 16, 2007 38.25 38.37 37.89 38.29 2,699,187 +0.19(+0.50%)
Jan 12, 2007 38.14 38.16 37.61 38.10 4,164,865 +0.19(+0.50%)
Jan 11, 2007 37.53 38.10 37.22 37.91 3,917,899 +0.45(+1.21%)
Jan 10, 2007 36.40 37.53 36.21 37.46 6,014,008 +0.38(+1.02%)
Jan 09, 2007 38.20 38.32 36.83 37.08 5,799,811 -1.04(-2.74%)
Jan 08, 2007 37.95 38.17 37.70 38.13 2,021,450 +0.25(+0.66%)
Jan 05, 2007 38.96 38.96 37.76 37.88 3,584,117 -0.91(-2.34%)
Jan 04, 2007 38.97 39.16 38.48 38.79 2,496,355 -0.34(-0.87%)
Jan 03, 2007 75678 39.44 38.46 39.13 3,268,835 +0.34(+0.88%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,308 +0.38(+0.99%)
Dec 28, 2006 38.41 38.52 38.14 38.41 783,051 +0.23(+0.59%)
Dec 27, 2006 37.70 38.18 37.58 38.18 829,960 +0.64(+1.71%)
Dec 26, 2006 37.32 37.58 37.00 37.54 871,980 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,777 -0.27(-0.73%)
Dec 21, 2006 37.27 37.51 37.09 37.46 2,916,555 +0.02(+0.06%)
Dec 20, 2006 37.63 37.92 37.30 37.44 1,705,904 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,494 -0.33(-0.87%)
Dec 18, 2006 38.38 38.77 34.06 38.31 1,776,995 -0.20(-0.51%)
Dec 15, 2006 38.44 38.88 38.41 38.51 2,664,964 +0.06(+0.16%)
Dec 14, 2006 38.33 38.57 38.09 38.44 2,073,249 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.83 37.91 2,231,550 +0.18(+0.48%)
Dec 12, 2006 38.30 38.36 37.69 37.73 2,498,073 -0.49(-1.29%)
Dec 11, 2006 38.45 38.45 38.06 38.22 1,713,965 -0.05(-0.14%)
Dec 08, 2006 38.01 38.29 37.78 38.27 3,270,950 +0.34(+0.90%)
Dec 07, 2006 38.29 38.42 37.79 37.93 5,760,566 -0.02(-0.06%)
Dec 06, 2006 37.26 38.10 37.26 37.95 2,298,809 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.04 2,847,314 +0.63(+1.68%)
Dec 04, 2006 36.56 37.42 35.92 37.42 2,660,471 +1.28(+3.54%)
Dec 01, 2006 36.12 36.95 35.96 36.14 2,783,492 -0.38(-1.04%)
Nov 30, 2006 36.51 36.78 36.18 36.51 1,484,176 +0.00(+0.00%)
Nov 29, 2006 36.01 36.51 35.54 36.51 3,314,423 +0.91(+2.55%)
Nov 28, 2006 35.40 35.64 35.08 35.61 3,680,182 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.34 35.57 3,417,887 -0.95(-2.61%)
Nov 24, 2006 36.19 36.64 36.10 36.52 779,879 -0.11(-0.29%)
Nov 22, 2006 36.51 36.78 36.40 36.63 1,477,173 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.51 2,177,241 +0.26(+0.73%)
Nov 20, 2006 35.89 36.56 35.80 36.25 2,147,510 +0.23(+0.63%)
Nov 17, 2006 35.83 36.06 35.66 36.02 1,835,664 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,383 -0.37(-1.02%)
Nov 15, 2006 36.14 36.50 36.03 36.47 1,743,564 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,471,403 +0.28(+0.78%)
Nov 13, 2006 35.59 36.09 35.46 36.05 1,806,329 +0.41(+1.15%)
Nov 10, 2006 35.71 35.74 35.30 35.64 1,890,369 -0.03(-0.08%)
Nov 09, 2006 36.14 36.14 35.36 35.67 2,727,201 -0.17(-0.46%)
Nov 08, 2006 35.87 35.87 35.19 35.83 2,888,806 +0.30(+0.85%)
Nov 07, 2006 75678 36.39 35.24 35.53 8,081,442 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,774 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.49 34.85 2,715,440 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,679 -0.42(-1.19%)
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.