Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.17 +0.09 (+0.13%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.41 44.28 43.27 43.92 4,286,325 +0.91(+2.11%)
Nov 29, 2007 42.67 43.48 42.29 43.01 4,930,387 +0.30(+0.71%)
Nov 28, 2007 41.36 43.10 41.17 42.71 5,686,408 +1.84(+4.50%)
Nov 27, 2007 40.10 41.01 40.06 40.87 5,328,738 +0.77(+1.93%)
Nov 26, 2007 41.51 41.92 40.06 40.10 6,695,217 -1.26(-3.06%)
Nov 23, 2007 41.40 42.14 41.10 41.36 1,538,471 +0.51(+1.24%)
Nov 21, 2007 41.27 41.64 40.79 40.86 8,263,960 -1.35(-3.21%)
Nov 20, 2007 42.43 42.70 41.49 42.21 5,397,720 +0.89(+2.14%)
Nov 19, 2007 42.18 42.81 41.15 41.33 6,542,182 -1.67(-3.89%)
Nov 16, 2007 42.32 43.10 42.15 43.00 4,785,112 +0.60(+1.41%)
Nov 15, 2007 42.82 43.42 42.13 42.40 6,081,567 -0.75(-1.74%)
Nov 14, 2007 43.57 44.08 42.92 43.15 5,614,808 +0.33(+0.76%)
Nov 13, 2007 40.95 43.02 40.94 42.82 6,032,057 +2.29(+5.66%)
Nov 12, 2007 41.89 42.12 40.28 40.53 6,850,790 -1.59(-3.77%)
Nov 09, 2007 42.03 42.61 41.55 42.12 6,266,012 -0.75(-1.75%)
Nov 08, 2007 43.51 43.80 41.74 42.87 8,914,171 -0.33(-0.77%)
Nov 07, 2007 44.09 44.46 43.17 43.20 9,052,561 -1.65(-3.67%)
Nov 06, 2007 44.65 44.92 44.41 44.85 5,635,342 +0.53(+1.20%)
Nov 05, 2007 44.21 44.67 43.68 44.32 6,698,084 -0.78(-1.73%)
Nov 02, 2007 45.71 46.08 44.43 45.10 3,262,620 -0.36(-0.78%)
Nov 01, 2007 45.80 46.06 45.19 45.45 5,908,026 -1.39(-2.96%)
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%)
Oct 01, 2007 44.29 45.41 43.90 45.31 4,012,070 +0.82(+1.84%)
Sep 28, 2007 43.88 44.50 43.78 44.50 3,129,047 +0.06(+0.14%)
Sep 27, 2007 44.13 44.66 43.82 44.44 3,464,865 +0.58(+1.31%)
Sep 26, 2007 43.94 45.15 43.59 43.86 2,864,350 +0.17(+0.38%)
Sep 25, 2007 43.79 43.97 43.04 43.69 3,696,356 -0.30(-0.67%)
Sep 24, 2007 44.47 44.47 43.79 43.99 2,442,922 +0.15(+0.35%)
Sep 21, 2007 44.58 44.58 43.82 43.84 3,321,137 -0.12(-0.28%)
Sep 20, 2007 43.94 44.54 43.60 43.96 3,398,236 -0.23(-0.53%)
Sep 19, 2007 45.23 45.23 44.09 44.19 6,096,163 -0.17(-0.38%)
Sep 18, 2007 43.22 44.66 42.70 44.36 5,767,362 +1.86(+4.38%)
Sep 17, 2007 42.65 43.37 42.39 42.50 4,953,072 -0.67(-1.54%)
Sep 14, 2007 43.41 43.73 43.07 43.17 3,635,163 -0.36(-0.82%)
Sep 13, 2007 43.35 44.04 43.35 43.52 2,996,410 +0.25(+0.58%)
Sep 12, 2007 43.78 43.78 43.20 43.27 3,988,109 -0.42(-0.95%)
Sep 11, 2007 43.11 43.78 43.11 43.69 3,235,631 +0.80(+1.87%)
Sep 10, 2007 43.54 43.90 42.54 42.88 4,947,374 -0.51(-1.19%)
Sep 07, 2007 43.54 44.08 43.11 43.40 4,213,660 -1.33(-2.98%)
Sep 06, 2007 44.94 45.01 44.49 44.73 1,993,921 +0.24(+0.54%)
Sep 05, 2007 44.73 44.77 43.47 44.49 3,145,555 -0.62(-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.