Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.75 48.51 47.41 47.58 6,492,830 -0.02(-0.03%)
May 30, 2007 45.63 47.68 44.76 47.59 5,892,847 +1.42(+3.08%)
May 29, 2007 46.66 46.87 45.69 46.17 4,625,149 +0.08(+0.18%)
May 25, 2007 45.50 46.17 45.49 46.09 3,923,149 +0.79(+1.74%)
May 24, 2007 46.36 46.48 45.11 45.30 7,106,772 -1.07(-2.32%)
May 23, 2007 46.55 47.20 46.09 46.37 4,319,378 +0.08(+0.16%)
May 22, 2007 46.99 46.39 45.91 46.30 3,334,783 +0.21(+0.46%)
May 21, 2007 45.99 46.39 45.68 46.09 6,907,808 +0.17(+0.38%)
May 18, 2007 45.67 46.10 45.41 45.91 4,478,627 +0.53(+1.17%)
May 17, 2007 45.41 45.59 44.77 45.38 4,897,699 -0.14(-0.30%)
May 16, 2007 44.33 45.78 44.12 45.52 8,624,838 +1.39(+3.16%)
May 15, 2007 44.39 45.03 43.94 44.13 3,822,885 +0.07(+0.15%)
May 14, 2007 44.79 44.85 43.99 44.06 2,714,962 -0.71(-1.59%)
May 11, 2007 44.13 44.80 44.13 44.77 4,181,391 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,207,298 -1.13(-2.51%)
May 09, 2007 43.82 44.86 43.66 44.86 3,769,203 +1.11(+2.54%)
May 08, 2007 43.87 44.66 43.32 43.75 3,812,738 -0.39(-0.87%)
May 07, 2007 44.26 44.63 43.97 44.13 2,830,421 +0.03(+0.07%)
May 04, 2007 43.76 44.22 43.79 44.10 4,298,678 +0.57(+1.30%)
May 03, 2007 42.87 43.60 42.82 43.54 2,668,970 +0.93(+2.19%)
May 02, 2007 41.89 42.87 41.82 42.60 5,474,337 +0.71(+1.70%)
May 01, 2007 41.94 42.22 41.57 41.89 3,899,410 +0.01(+0.02%)
Apr 30, 2007 42.77 42.90 41.89 41.89 3,168,778 -0.84(-1.97%)
Apr 27, 2007 42.53 42.80 41.71 42.73 8,334,585 +0.04(+0.09%)
Apr 26, 2007 43.42 43.67 42.65 42.69 4,133,891 -0.08(-0.18%)
Apr 25, 2007 43.16 43.26 42.53 42.76 3,071,897 +0.11(+0.27%)
Apr 24, 2007 42.73 42.91 42.43 42.65 3,333,531 -0.15(-0.35%)
Apr 23, 2007 43.18 43.38 42.65 42.80 1,829,074 -0.40(-0.93%)
Apr 20, 2007 43.19 43.59 42.98 43.20 2,397,269 +0.39(+0.92%)
Apr 19, 2007 42.20 42.84 41.74 42.81 3,456,353 +0.02(+0.05%)
Apr 18, 2007 42.83 42.85 42.53 42.79 2,599,474 -0.22(-0.51%)
Apr 17, 2007 43.32 43.46 42.47 43.01 3,444,122 +0.02(+0.04%)
Apr 16, 2007 43.51 43.63 42.88 42.99 3,233,718 -0.08(-0.18%)
Apr 13, 2007 43.14 43.24 42.76 43.07 2,202,401 +0.11(+0.26%)
Apr 12, 2007 42.42 42.99 41.87 42.95 2,610,837 +0.60(+1.41%)
Apr 11, 2007 43.13 43.13 42.29 42.36 2,684,031 -0.48(-1.13%)
Apr 10, 2007 42.76 43.41 42.64 42.84 2,005,541 -0.23(-0.54%)
Apr 09, 2007 42.98 43.10 42.70 43.07 2,034,777 +0.54(+1.26%)
Apr 05, 2007 42.56 42.79 42.32 42.54 1,533,789 -0.03(-0.07%)
Apr 04, 2007 42.33 42.61 41.95 42.57 2,739,205 -0.05(-0.11%)
Apr 03, 2007 42.39 42.87 42.39 42.61 4,929,671 +0.50(+1.19%)
Apr 02, 2007 41.42 42.34 41.14 42.11 6,858,120 +0.97(+2.35%)
Mar 30, 2007 41.51 41.51 40.71 41.14 2,848,057 -0.14(-0.35%)
Mar 29, 2007 40.76 41.29 40.44 41.29 3,533,653 +1.06(+2.63%)
Mar 28, 2007 39.94 40.30 39.69 40.23 1,868,318 -0.26(-0.65%)
Mar 27, 2007 40.37 40.49 39.93 40.49 3,033,623 -0.17(-0.41%)
Mar 26, 2007 41.13 41.13 40.28 40.66 3,823,992 -0.11(-0.28%)
Mar 23, 2007 40.87 41.23 40.73 40.77 1,587,826 -0.06(-0.15%)
Mar 22, 2007 41.21 41.21 40.60 40.83 3,316,077 +0.11(+0.28%)
Mar 21, 2007 39.49 40.80 39.18 40.72 6,142,409 +1.55(+3.96%)
Mar 20, 2007 38.86 39.19 38.62 39.17 2,203,164 +0.29(+0.74%)
Mar 19, 2007 38.41 38.88 38.30 38.88 1,954,395 +1.00(+2.64%)
Mar 16, 2007 38.16 38.61 37.78 37.88 3,370,398 -0.50(-1.30%)
Mar 15, 2007 38.20 38.68 38.03 38.38 3,299,317 +0.16(+0.42%)
Mar 14, 2007 37.84 38.25 37.09 38.22 9,174,857 +0.68(+1.81%)
Mar 13, 2007 38.97 38.91 37.52 37.54 5,023,096 -1.43(-3.67%)
Mar 12, 2007 38.76 39.21 38.43 38.97 4,691,077 +0.14(+0.37%)
Mar 09, 2007 38.58 39.17 37.90 38.83 4,512,846 +0.43(+1.12%)
Mar 08, 2007 37.84 38.65 37.06 38.40 3,340,143 +1.17(+3.13%)
Mar 07, 2007 37.68 37.92 37.04 37.23 4,898,374 -0.58(-1.52%)
Mar 06, 2007 36.97 37.84 36.87 37.81 9,236,161 +1.52(+4.19%)
Mar 05, 2007 36.19 37.47 35.81 36.28 6,762,729 -0.92(-2.46%)
Mar 02, 2007 37.75 38.19 37.19 37.20 5,464,379 -0.76(-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.