Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 44.06 44.48 42.45 43.06 7,807,048 -0.56(-1.28%)
Jul 30, 2007 42.63 44.09 42.49 43.62 7,371,338 +1.50(+3.57%)
Jul 27, 2007 42.19 42.95 41.54 42.12 8,900,184 -0.12(-0.29%)
Jul 26, 2007 42.72 43.73 41.17 42.24 9,965,066 -1.93(-4.38%)
Jul 25, 2007 45.05 45.48 43.64 44.18 7,022,617 -0.73(-1.61%)
Jul 24, 2007 45.95 45.95 44.65 44.90 6,269,004 -1.36(-2.93%)
Jul 23, 2007 46.19 46.26 45.77 46.26 3,483,527 +0.48(+1.04%)
Jul 20, 2007 46.32 46.32 45.53 45.78 3,743,778 -0.59(-1.26%)
Jul 19, 2007 46.18 46.60 46.18 46.37 3,780,131 +0.59(+1.30%)
Jul 18, 2007 45.66 46.11 45.42 45.77 4,626,829 -0.47(-1.01%)
Jul 17, 2007 47.10 47.10 45.93 46.24 4,115,604 -0.45(-0.97%)
Jul 16, 2007 46.98 47.23 46.40 46.70 3,725,573 -0.26(-0.55%)
Jul 13, 2007 47.09 47.10 46.72 46.95 2,029,338 +0.04(+0.08%)
Jul 12, 2007 46.57 47.05 46.34 46.92 2,293,792 +0.78(+1.70%)
Jul 11, 2007 45.81 46.33 45.43 46.13 3,202,163 +0.31(+0.69%)
Jul 10, 2007 46.16 46.47 45.67 45.82 4,742,338 -1.02(-2.17%)
Jul 09, 2007 47.47 47.72 46.55 46.84 6,449,787 -0.61(-1.28%)
Jul 06, 2007 47.00 47.48 46.87 47.44 3,542,556 +0.64(+1.36%)
Jul 05, 2007 46.32 47.03 46.34 46.81 3,443,254 +0.53(+1.14%)
Jul 03, 2007 45.93 46.28 45.87 46.28 1,124,634 +0.46(+1.01%)
Jul 02, 2007 45.27 45.82 45.17 45.82 4,001,056 +0.66(+1.46%)
Jun 29, 2007 45.42 45.74 44.75 45.16 3,422,465 -0.04(-0.08%)
Jun 28, 2007 44.92 45.34 44.83 45.20 5,692,837 +0.28(+0.62%)
Jun 27, 2007 44.13 44.92 43.42 44.92 6,380,140 +0.53(+1.19%)
Jun 26, 2007 45.36 45.56 44.35 44.39 4,734,914 -0.86(-1.89%)
Jun 25, 2007 45.89 46.03 45.13 45.25 5,270,644 -0.93(-2.01%)
Jun 22, 2007 46.12 46.36 45.61 46.18 4,055,810 -0.01(-0.03%)
Jun 21, 2007 45.72 46.29 45.12 46.19 4,499,676 +0.34(+0.75%)
Jun 20, 2007 47.18 47.20 45.62 45.85 5,803,512 -1.07(-2.28%)
Jun 19, 2007 46.73 47.14 46.46 46.92 3,585,779 -0.21(-0.44%)
Jun 18, 2007 47.25 47.32 46.94 47.12 4,465,636 +0.04(+0.08%)
Jun 15, 2007 47.09 47.35 46.81 47.09 4,298,539 +0.81(+1.74%)
Jun 14, 2007 45.89 46.60 45.83 46.28 3,665,368 +0.55(+1.20%)
Jun 13, 2007 45.54 45.87 45.05 45.73 4,177,857 +0.74(+1.64%)
Jun 12, 2007 45.69 45.83 44.95 44.99 4,469,869 -0.79(-1.73%)
Jun 11, 2007 45.32 46.06 45.09 45.78 3,645,983 +0.39(+0.86%)
Jun 08, 2007 44.44 45.39 44.07 45.39 6,697,241 +1.03(+2.31%)
Jun 07, 2007 45.50 46.02 43.66 44.37 10,451,987 -1.16(-2.54%)
Jun 06, 2007 46.40 46.42 45.49 45.53 6,969,682 -1.25(-2.66%)
Jun 05, 2007 46.84 46.95 46.16 46.77 4,333,984 -0.18(-0.39%)
Jun 04, 2007 46.34 47.00 46.26 46.95 2,874,623 -0.01(-0.03%)
Jun 01, 2007 46.48 47.00 46.30 46.97 4,087,461 +0.92(+2.00%)
May 31, 2007 46.21 46.95 45.88 46.05 6,708,923 -0.01(-0.03%)
May 30, 2007 44.16 46.14 43.32 46.06 6,088,971 +1.38(+3.08%)
May 29, 2007 45.16 45.36 44.21 44.68 4,779,082 +0.08(+0.18%)
May 25, 2007 44.03 44.68 44.02 44.60 4,053,718 +0.76(+1.74%)
May 24, 2007 44.87 44.98 43.66 43.84 7,343,297 -1.04(-2.32%)
May 23, 2007 45.05 45.68 44.61 44.88 4,463,134 +0.07(+0.16%)
May 22, 2007 45.48 44.90 44.43 44.81 3,445,770 +0.21(+0.46%)
May 21, 2007 44.51 44.90 44.21 44.60 7,137,712 +0.17(+0.38%)
May 18, 2007 44.20 44.62 43.95 44.43 4,627,683 +0.51(+1.17%)
May 17, 2007 43.94 44.12 43.33 43.92 5,060,703 -0.13(-0.30%)
May 16, 2007 42.90 44.31 42.70 44.05 8,911,888 +1.35(+3.16%)
May 15, 2007 42.96 43.58 42.52 42.70 3,950,117 +0.07(+0.15%)
May 14, 2007 43.35 43.40 42.57 42.64 2,805,321 -0.69(-1.59%)
May 11, 2007 42.70 43.36 42.70 43.33 4,320,555 +1.00(+2.37%)
May 10, 2007 42.95 43.20 42.23 42.32 6,413,887 -1.09(-2.51%)
May 09, 2007 42.41 43.42 42.26 43.42 3,894,649 +1.08(+2.54%)
May 08, 2007 42.46 43.22 41.92 42.34 3,939,633 -0.37(-0.87%)
May 07, 2007 42.83 43.19 42.56 42.71 2,924,622 +0.03(+0.07%)
May 04, 2007 42.35 42.79 42.38 42.68 4,441,746 +0.55(+1.30%)
May 03, 2007 41.49 42.20 41.45 42.13 2,757,798 +0.90(+2.19%)
May 02, 2007 40.54 41.49 40.47 41.23 5,656,533 +0.69(+1.70%)
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.