Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.96 48.57 46.32 46.84 5,102,478 +0.25(+0.54%)
Oct 30, 2007 47.17 47.22 46.31 46.59 4,735,337 -0.84(-1.77%)
Oct 29, 2007 47.64 48.03 47.23 47.43 7,662,207 +0.20(+0.42%)
Oct 26, 2007 47.18 47.27 46.59 47.23 4,054,916 +0.79(+1.71%)
Oct 25, 2007 46.99 46.99 45.94 46.43 6,604,052 -0.43(-0.92%)
Oct 24, 2007 47.06 47.06 45.89 46.87 3,505,029 -0.43(-0.91%)
Oct 23, 2007 46.71 47.31 46.62 47.30 2,482,151 +1.03(+2.22%)
Oct 22, 2007 45.53 46.59 45.13 46.27 4,465,150 -0.05(-0.11%)
Oct 19, 2007 47.87 47.94 46.14 46.32 7,319,285 -1.82(-3.79%)
Oct 18, 2007 47.74 48.17 47.52 48.15 4,581,939 -0.07(-0.14%)
Oct 17, 2007 47.93 48.25 47.23 48.21 5,444,693 +0.82(+1.72%)
Oct 16, 2007 47.04 47.45 46.81 47.40 3,246,204 +0.00(+0.00%)
Oct 15, 2007 48.03 48.44 47.29 47.40 3,548,160 -0.79(-1.63%)
Oct 12, 2007 46.96 48.18 46.96 48.18 3,218,382 +0.92(+1.94%)
Oct 11, 2007 47.61 48.32 46.76 47.27 10,190,175 +0.11(+0.24%)
Oct 10, 2007 46.78 47.34 46.64 47.15 4,792,281 +0.15(+0.32%)
Oct 09, 2007 46.90 47.24 46.66 47.00 3,819,191 +0.20(+0.44%)
Oct 08, 2007 46.23 46.88 46.19 46.80 3,101,977 +0.17(+0.37%)
Oct 05, 2007 45.97 46.92 45.97 46.62 4,543,634 +0.86(+1.89%)
Oct 04, 2007 45.87 46.06 45.14 45.76 3,530,114 -0.01(-0.02%)
Oct 03, 2007 45.90 46.55 45.66 45.77 4,787,487 -0.69(-1.48%)
Oct 02, 2007 45.11 46.62 45.11 46.46 7,939,094 +1.14(+2.52%)
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.