Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.17 40.17 39.39 39.82 2,942,845 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,651,259 +1.03(+2.63%)
Mar 28, 2007 38.65 39.00 38.41 38.93 1,930,499 -0.26(-0.65%)
Mar 27, 2007 39.07 39.19 38.64 39.19 3,134,587 -0.16(-0.41%)
Mar 26, 2007 39.80 39.80 38.98 39.35 3,951,262 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.46 1,640,672 -0.06(-0.15%)
Mar 22, 2007 39.88 39.88 39.29 39.52 3,426,442 +0.11(+0.28%)
Mar 21, 2007 38.22 39.48 37.92 39.41 6,346,839 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.37 37.91 2,276,489 +0.28(+0.74%)
Mar 19, 2007 37.17 37.63 37.06 37.63 2,019,440 +0.97(+2.64%)
Mar 16, 2007 36.93 37.37 36.56 36.66 3,482,571 -0.48(-1.30%)
Mar 15, 2007 36.97 37.43 36.80 37.15 3,409,124 +0.15(+0.42%)
Mar 14, 2007 36.63 37.02 35.89 36.99 9,480,212 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.31 36.33 5,190,273 -1.38(-3.67%)
Mar 12, 2007 37.51 37.94 37.19 37.72 4,847,204 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.68 37.58 4,663,041 +0.42(+1.12%)
Mar 08, 2007 36.63 37.40 35.87 37.16 3,451,308 +1.13(+3.13%)
Mar 07, 2007 36.46 36.70 35.85 36.03 5,061,401 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.68 36.59 9,543,556 +1.47(+4.19%)
Mar 05, 2007 35.02 36.26 34.65 35.12 6,987,805 -0.89(-2.46%)
Mar 02, 2007 36.53 36.96 35.99 36.00 5,646,243 -0.73(-1.99%)
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.