Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.45 47.00 44.83 45.33 5,272,297 +0.24(+0.54%)
Oct 30, 2007 45.65 45.70 44.81 45.09 4,892,937 -0.81(-1.77%)
Oct 29, 2007 46.10 46.48 45.71 45.90 7,917,218 +0.19(+0.42%)
Oct 26, 2007 45.66 45.74 45.09 45.71 4,189,870 +0.77(+1.71%)
Oct 25, 2007 45.47 45.47 44.46 44.94 6,823,847 -0.42(-0.92%)
Oct 24, 2007 45.54 45.54 44.41 45.36 3,621,683 -0.42(-0.91%)
Oct 23, 2007 45.21 45.79 45.12 45.77 2,564,761 +1.00(+2.22%)
Oct 22, 2007 44.06 45.09 43.67 44.78 4,613,758 -0.05(-0.11%)
Oct 19, 2007 46.33 46.40 44.65 44.83 7,562,883 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.59 4,734,433 -0.07(-0.14%)
Oct 17, 2007 46.39 46.70 45.71 46.66 5,625,902 +0.79(+1.72%)
Oct 16, 2007 45.53 45.92 45.30 45.87 3,354,243 +0.00(+0.00%)
Oct 15, 2007 46.48 46.88 45.77 45.87 3,666,249 -0.76(-1.63%)
Oct 12, 2007 45.45 46.63 45.45 46.63 3,325,495 +0.89(+1.94%)
Oct 11, 2007 46.07 46.76 45.25 45.74 10,529,322 +0.11(+0.24%)
Oct 10, 2007 45.27 45.81 45.14 45.63 4,951,777 +0.15(+0.32%)
Oct 09, 2007 45.39 45.72 45.16 45.49 3,946,300 +0.20(+0.44%)
Oct 08, 2007 44.74 45.37 44.70 45.29 3,205,216 +0.17(+0.37%)
Oct 05, 2007 44.48 45.41 44.48 45.12 4,694,854 +0.84(+1.89%)
Oct 04, 2007 44.40 44.57 43.68 44.29 3,647,602 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.19 44.29 4,946,822 -0.67(-1.48%)
Oct 02, 2007 43.66 45.12 43.66 44.96 8,203,320 +1.11(+2.52%)
Oct 01, 2007 42.87 43.94 42.49 43.86 4,145,599 +0.79(+1.84%)
Sep 28, 2007 42.47 43.06 42.37 43.06 3,233,187 +0.06(+0.14%)
Sep 27, 2007 42.70 43.22 42.40 43.01 3,580,181 +0.56(+1.31%)
Sep 26, 2007 42.52 43.69 42.18 42.45 2,959,680 +0.16(+0.38%)
Sep 25, 2007 42.38 42.55 41.65 42.29 3,819,377 -0.29(-0.67%)
Sep 24, 2007 43.03 43.03 42.38 42.57 2,524,226 +0.15(+0.35%)
Sep 21, 2007 43.14 43.14 42.40 42.43 3,431,670 -0.12(-0.28%)
Sep 20, 2007 42.53 43.11 42.19 42.54 3,511,335 -0.23(-0.53%)
Sep 19, 2007 43.77 43.77 42.67 42.77 6,299,054 -0.16(-0.38%)
Sep 18, 2007 41.83 43.22 41.33 42.93 5,959,310 +1.80(+4.38%)
Sep 17, 2007 41.28 41.97 41.02 41.13 5,117,919 -0.64(-1.54%)
Sep 14, 2007 42.01 42.32 41.68 41.77 3,756,147 -0.34(-0.82%)
Sep 13, 2007 41.95 42.62 41.95 42.12 3,096,135 +0.24(+0.58%)
Sep 12, 2007 42.37 42.37 41.81 41.88 4,120,840 -0.40(-0.95%)
Sep 11, 2007 41.72 42.37 41.72 42.28 3,343,319 +0.78(+1.87%)
Sep 10, 2007 42.14 42.48 41.17 41.50 5,112,031 -0.50(-1.19%)
Sep 07, 2007 42.13 42.66 41.72 42.00 4,353,898 -1.29(-2.98%)
Sep 06, 2007 43.50 43.56 43.06 43.29 2,060,283 +0.23(+0.54%)
Sep 05, 2007 43.29 43.33 42.07 43.06 3,250,245 -0.60(-1.38%)
Sep 04, 2007 43.56 43.77 42.86 43.66 5,180,394 +0.84(+1.97%)
Aug 31, 2007 42.75 43.00 42.15 42.81 3,563,891 +1.26(+3.03%)
Aug 30, 2007 41.03 42.12 41.02 41.55 3,290,490 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.80 41.75 4,369,937 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.63 40.71 4,060,159 -1.93(-4.52%)
Aug 27, 2007 42.41 42.65 42.17 42.63 2,040,203 +0.07(+0.17%)
Aug 24, 2007 41.51 42.81 41.09 42.56 7,269,693 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.15 41.67 6,486,153 +0.18(+0.43%)
Aug 22, 2007 40.64 41.56 40.30 41.49 5,779,247 +1.75(+4.41%)
Aug 21, 2007 39.37 40.13 39.20 39.74 4,583,828 -0.01(-0.02%)
Aug 20, 2007 40.70 40.83 39.33 39.75 5,960,068 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,401,852 +1.31(+3.37%)
Aug 16, 2007 38.46 42.49 36.20 38.87 14,773,353 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.71 39.15 9,972,202 -1.73(-4.23%)
Aug 14, 2007 41.91 42.05 40.32 40.88 8,811,605 -0.78(-1.86%)
Aug 13, 2007 42.27 42.60 41.63 41.66 4,603,383 +0.24(+0.58%)
Aug 10, 2007 41.20 41.75 40.47 41.42 8,353,176 -0.43(-1.03%)
Aug 09, 2007 42.13 42.98 41.31 41.85 7,216,330 -1.85(-4.22%)
Aug 08, 2007 43.58 44.13 43.05 43.69 6,549,476 +1.08(+2.54%)
Aug 07, 2007 41.55 42.88 41.20 42.61 7,177,134 +1.05(+2.54%)
Aug 06, 2007 41.42 41.97 40.86 41.55 7,947,012 +0.01(+0.04%)
Aug 03, 2007 42.14 43.04 41.44 41.54 4,642,747 -1.50(-3.49%)
Aug 02, 2007 42.93 43.31 42.49 43.04 5,250,273 +0.59(+1.38%)
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.