Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 51.54 52.49 51.08 52.30 3,970,800 +0.80(+1.55%)
Jan 30, 2007 50.51 51.51 50.35 51.50 2,525,300 +1.00(+1.98%)
Jan 29, 2007 51.03 51.24 50.20 50.50 4,653,700 -0.51(-1.00%)
Jan 26, 2007 50.92 51.40 50.20 51.01 3,546,900 +0.22(+0.43%)
Jan 25, 2007 52.31 52.64 50.69 50.79 6,139,100 -1.64(-3.13%)
Jan 24, 2007 51.77 52.50 51.65 52.43 3,015,000 +0.95(+1.85%)
Jan 23, 2007 50.53 51.50 50.38 51.48 3,205,900 +0.94(+1.86%)
Jan 22, 2007 100000 50.95 50.05 50.54 2,367,600 +0.04(+0.08%)
Jan 19, 2007 49.76 50.69 49.33 50.50 3,039,500 +0.64(+1.28%)
Jan 18, 2007 51.06 51.44 49.85 49.86 3,644,100 -0.84(-1.66%)
Jan 17, 2007 50.61 51.06 49.19 50.70 1,869,900 +0.10(+0.20%)
Jan 16, 2007 50.54 50.70 50.07 50.60 2,042,700 +0.25(+0.50%)
Jan 12, 2007 50.40 50.43 49.70 50.35 3,151,900 +0.25(+0.50%)
Jan 11, 2007 49.59 50.35 49.18 50.10 2,965,000 +0.60(+1.21%)
Jan 10, 2007 48.10 49.59 47.85 49.50 4,551,300 +0.50(+1.02%)
Jan 09, 2007 50.48 50.64 48.66 49.00 4,389,200 -1.38(-2.74%)
Jan 08, 2007 50.15 50.44 49.82 50.38 1,529,800 +0.33(+0.66%)
Jan 05, 2007 51.48 51.48 49.90 50.05 2,712,400 -1.20(-2.34%)
Jan 04, 2007 51.50 51.74 50.85 51.25 1,889,200 -0.45(-0.87%)
Jan 03, 2007 100000 52.12 50.82 51.70 2,473,800 +0.45(+0.88%)
Dec 29, 2006 50.95 51.25 50.75 51.25 1,062,000 +0.50(+0.99%)
Dec 28, 2006 50.75 50.90 50.40 50.75 592,600 +0.30(+0.59%)
Dec 27, 2006 49.82 50.45 49.66 50.45 628,100 +0.85(+1.71%)
Dec 26, 2006 49.32 49.66 48.89 49.60 659,900 +0.46(+0.94%)
Dec 22, 2006 49.85 49.85 48.86 49.14 1,959,900 -0.36(-0.73%)
Dec 21, 2006 49.25 49.56 49.01 49.50 2,207,200 +0.03(+0.06%)
Dec 20, 2006 49.73 50.11 49.29 49.47 1,291,000 -0.71(-1.41%)
Dec 19, 2006 50.79 50.79 49.44 50.18 2,290,400 -0.44(-0.87%)
Dec 18, 2006 50.72 51.23 45.00 50.62 1,344,800 -0.26(-0.51%)
Dec 15, 2006 50.80 51.37 50.75 50.88 2,016,800 +0.08(+0.16%)
Dec 14, 2006 50.65 50.97 50.33 50.80 1,569,000 +0.71(+1.42%)
Dec 13, 2006 50.67 50.83 49.99 50.09 1,688,800 +0.24(+0.48%)
Dec 12, 2006 50.61 50.69 49.80 49.85 1,890,500 -0.65(-1.29%)
Dec 11, 2006 50.81 50.81 50.29 50.50 1,297,100 -0.07(-0.14%)
Dec 08, 2006 50.23 50.60 49.92 50.57 2,475,400 +0.45(+0.90%)
Dec 07, 2006 50.60 50.77 49.94 50.12 4,359,500 -0.03(-0.06%)
Dec 06, 2006 49.24 50.34 49.24 50.15 1,739,700 -0.12(-0.24%)
Dec 05, 2006 49.63 50.42 49.40 50.27 2,154,800 +0.83(+1.68%)
Dec 04, 2006 48.31 49.44 47.47 49.44 2,013,400 +1.69(+3.54%)
Dec 01, 2006 47.73 48.83 47.52 47.75 2,106,500 -0.50(-1.04%)
Nov 30, 2006 48.25 48.60 47.81 48.25 1,123,200 +0.00(+0.00%)
Nov 29, 2006 47.58 48.25 46.96 48.25 2,508,300 +1.20(+2.55%)
Nov 28, 2006 46.78 47.10 46.35 47.05 2,785,100 +0.05(+0.11%)
Nov 27, 2006 48.27 48.29 46.70 47.00 2,586,600 -1.26(-2.61%)
Nov 24, 2006 47.82 48.42 47.70 48.26 590,200 -0.14(-0.29%)
Nov 22, 2006 48.25 48.60 48.10 48.40 1,117,900 +0.15(+0.31%)
Nov 21, 2006 48.78 48.78 47.53 48.25 1,647,700 +0.35(+0.73%)
Nov 20, 2006 47.42 48.31 47.30 47.90 1,625,200 +0.30(+0.63%)
Nov 17, 2006 47.34 47.65 47.12 47.60 1,389,200 -0.10(-0.21%)
Nov 16, 2006 48.70 48.70 47.70 47.70 1,122,600 -0.49(-1.02%)
Nov 15, 2006 47.76 48.23 47.61 48.19 1,319,500 +0.19(+0.40%)
Nov 14, 2006 47.90 48.45 47.63 48.00 2,627,100 +0.37(+0.78%)
Nov 13, 2006 47.03 47.69 46.86 47.63 1,367,000 +0.54(+1.15%)
Nov 10, 2006 47.19 47.23 46.65 47.09 1,430,600 -0.04(-0.08%)
Nov 09, 2006 47.76 47.76 46.73 47.13 2,063,900 -0.22(-0.46%)
Nov 08, 2006 47.40 47.40 46.50 47.35 2,186,200 +0.40(+0.85%)
Nov 07, 2006 100000 48.09 46.56 46.95 6,115,900 -0.34(-0.72%)
Nov 06, 2006 46.18 47.46 46.07 47.29 2,345,100 +1.24(+2.69%)
Nov 03, 2006 46.09 46.22 45.58 46.05 2,055,000 +0.31(+0.68%)
Nov 02, 2006 46.05 46.06 45.45 45.74 2,525,900 -0.55(-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.