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 (%)
Feb 28, 2007 36.63 37.43 36.12 36.95 8,145,886 +0.99(+2.75%)
Feb 27, 2007 38.06 38.31 35.12 35.97 14,176,564 -3.24(-8.28%)
Feb 26, 2007 39.90 40.27 39.05 39.21 5,176,809 -0.93(-2.32%)
Feb 23, 2007 40.29 40.32 39.61 40.14 5,655,526 -0.18(-0.44%)
Feb 22, 2007 40.80 40.98 40.03 40.32 5,540,988 -0.10(-0.25%)
Feb 21, 2007 40.24 40.47 39.86 40.42 3,110,423 +0.21(+0.51%)
Feb 20, 2007 40.42 40.57 40.03 40.21 2,452,817 -0.11(-0.27%)
Feb 16, 2007 40.26 40.54 39.83 40.32 2,042,717 +0.00(+0.00%)
Feb 15, 2007 40.47 40.65 40.07 40.32 3,203,938 -0.24(-0.60%)
Feb 14, 2007 40.04 40.67 39.86 40.57 5,042,650 +0.74(+1.86%)
Feb 13, 2007 39.36 39.85 39.16 39.83 3,676,929 +0.72(+1.84%)
Feb 12, 2007 39.12 39.33 38.32 39.11 4,248,157 -0.01(-0.02%)
Feb 09, 2007 39.88 40.02 38.89 39.12 4,160,109 -0.73(-1.84%)
Feb 08, 2007 39.64 39.97 39.15 39.85 4,102,362 +0.29(+0.74%)
Feb 07, 2007 39.49 39.83 39.21 39.56 3,532,673 +0.09(+0.22%)
Feb 06, 2007 39.20 39.63 39.20 39.47 2,298,688 +0.24(+0.62%)
Feb 05, 2007 39.28 39.51 39.04 39.23 1,537,737 +0.08(+0.21%)
Feb 02, 2007 39.28 39.33 38.83 39.15 3,482,981 +0.09(+0.23%)
Feb 01, 2007 38.88 39.20 38.57 39.06 4,503,588 +0.75(+1.95%)
Jan 31, 2007 37.75 38.45 37.42 38.31 5,420,852 +0.59(+1.55%)
Jan 30, 2007 37.00 37.73 36.88 37.72 3,447,486 +0.73(+1.98%)
Jan 29, 2007 37.38 37.53 36.77 36.99 6,353,133 -0.37(-1.00%)
Jan 26, 2007 37.30 37.65 36.77 37.37 4,842,153 +0.16(+0.43%)
Jan 25, 2007 38.32 38.56 37.13 37.20 8,380,970 -1.20(-3.13%)
Jan 24, 2007 37.92 38.46 37.83 38.41 4,116,014 +0.70(+1.85%)
Jan 23, 2007 37.01 37.72 36.90 37.71 4,376,627 +0.69(+1.86%)
Jan 22, 2007 73250 37.32 36.66 37.02 3,232,197 +0.03(+0.08%)
Jan 19, 2007 36.45 37.13 36.13 36.99 4,149,461 +0.47(+1.28%)
Jan 18, 2007 37.40 37.68 36.52 36.52 4,974,848 -0.62(-1.66%)
Jan 17, 2007 37.07 37.40 36.03 37.14 2,552,748 +0.07(+0.20%)
Jan 16, 2007 37.02 37.14 36.68 37.06 2,788,651 +0.18(+0.50%)
Jan 12, 2007 36.92 36.94 36.41 36.88 4,302,907 +0.18(+0.50%)
Jan 11, 2007 36.32 36.88 36.02 36.70 4,047,755 +0.44(+1.21%)
Jan 10, 2007 35.23 36.32 35.05 36.26 6,213,339 +0.37(+1.02%)
Jan 09, 2007 36.98 37.09 35.64 35.89 5,992,043 -1.01(-2.74%)
Jan 08, 2007 36.74 36.95 36.49 36.90 2,088,450 +0.24(+0.66%)
Jan 05, 2007 37.71 37.71 36.55 36.66 3,702,911 -0.88(-2.34%)
Jan 04, 2007 37.72 37.90 37.25 37.54 2,579,096 -0.33(-0.87%)
Jan 03, 2007 73250 38.18 37.23 37.87 3,377,179 +0.33(+0.88%)
Dec 29, 2006 37.32 37.54 37.17 37.54 1,449,820 +0.37(+0.99%)
Dec 28, 2006 37.17 37.28 36.92 37.17 809,005 +0.22(+0.59%)
Dec 27, 2006 36.49 36.95 36.38 36.95 857,468 +0.62(+1.71%)
Dec 26, 2006 36.13 36.38 35.81 36.33 900,881 +0.34(+0.94%)
Dec 22, 2006 36.52 36.52 35.79 36.00 2,675,614 -0.26(-0.73%)
Dec 21, 2006 36.08 36.30 35.90 36.26 3,013,223 +0.02(+0.06%)
Dec 20, 2006 36.43 36.71 36.11 36.24 1,762,446 -0.52(-1.41%)
Dec 19, 2006 37.20 37.20 36.22 36.76 3,126,805 -0.32(-0.87%)
Dec 18, 2006 37.15 37.53 32.96 37.08 1,835,892 -0.19(-0.51%)
Dec 15, 2006 37.21 37.63 37.17 37.27 2,753,292 +0.06(+0.16%)
Dec 14, 2006 37.10 37.34 36.87 37.21 2,141,965 +0.52(+1.42%)
Dec 13, 2006 37.12 37.23 36.62 36.69 2,305,514 +0.18(+0.48%)
Dec 12, 2006 37.07 37.13 36.48 36.52 2,580,870 -0.48(-1.29%)
Dec 11, 2006 37.22 37.22 36.84 36.99 1,770,773 -0.05(-0.14%)
Dec 08, 2006 36.79 37.06 36.57 37.04 3,379,363 +0.33(+0.90%)
Dec 07, 2006 37.06 37.19 36.58 36.71 5,951,497 -0.02(-0.06%)
Dec 06, 2006 36.07 36.87 36.07 36.74 2,375,001 -0.09(-0.24%)
Dec 05, 2006 36.35 36.93 36.19 36.82 2,941,687 +0.61(+1.68%)
Dec 04, 2006 35.39 36.22 34.77 36.22 2,748,651 +1.24(+3.54%)
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.