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 (%)
Jul 31, 2007 44.07 44.49 42.45 43.07 7,806,012 -0.56(-1.28%)
Jul 30, 2007 42.64 44.10 42.50 43.63 7,370,360 +1.50(+3.57%)
Jul 27, 2007 42.20 42.96 41.55 42.12 8,899,003 -0.12(-0.29%)
Jul 26, 2007 42.73 43.74 41.18 42.25 9,963,744 -1.93(-4.38%)
Jul 25, 2007 45.05 45.49 43.64 44.18 7,021,685 -0.73(-1.62%)
Jul 24, 2007 45.96 45.96 44.65 44.91 6,268,172 -1.36(-2.93%)
Jul 23, 2007 46.20 46.26 45.77 46.26 3,483,064 +0.48(+1.04%)
Jul 20, 2007 46.32 46.32 45.53 45.79 3,743,281 -0.59(-1.26%)
Jul 19, 2007 46.18 46.61 46.18 46.37 3,779,629 +0.59(+1.30%)
Jul 18, 2007 45.67 46.12 45.42 45.78 4,626,215 -0.47(-1.01%)
Jul 17, 2007 47.11 47.11 45.93 46.25 4,115,058 -0.45(-0.97%)
Jul 16, 2007 46.99 47.24 46.41 46.70 3,725,078 -0.26(-0.55%)
Jul 13, 2007 47.09 47.11 46.73 46.96 2,029,069 +0.04(+0.08%)
Jul 12, 2007 46.57 47.05 46.34 46.92 2,293,488 +0.78(+1.70%)
Jul 11, 2007 45.82 46.34 45.44 46.14 3,201,738 +0.32(+0.69%)
Jul 10, 2007 46.17 46.48 45.68 45.82 4,741,708 -1.02(-2.17%)
Jul 09, 2007 47.47 47.73 46.56 46.84 6,448,932 -0.61(-1.28%)
Jul 06, 2007 47.01 47.49 46.87 47.45 3,542,086 +0.64(+1.36%)
Jul 05, 2007 46.32 47.03 46.34 46.81 3,442,797 +0.53(+1.14%)
Jul 03, 2007 45.93 46.29 45.88 46.29 1,124,485 +0.46(+1.01%)
Jul 02, 2007 45.27 45.82 45.17 45.82 4,000,525 +0.66(+1.46%)
Jun 29, 2007 45.43 45.75 44.75 45.16 3,422,011 -0.04(-0.08%)
Jun 28, 2007 44.93 45.35 44.84 45.20 5,692,081 +0.28(+0.62%)
Jun 27, 2007 44.14 44.92 43.42 44.92 6,379,294 +0.53(+1.19%)
Jun 26, 2007 45.37 45.57 44.35 44.40 4,734,286 -0.86(-1.89%)
Jun 25, 2007 45.90 46.04 45.14 45.25 5,269,945 -0.93(-2.01%)
Jun 22, 2007 46.12 46.37 45.62 46.18 4,055,271 -0.01(-0.03%)
Jun 21, 2007 45.72 46.30 45.12 46.20 4,499,079 +0.34(+0.75%)
Jun 20, 2007 47.19 47.21 45.63 45.85 5,802,742 -1.07(-2.28%)
Jun 19, 2007 46.74 47.14 46.46 46.92 3,585,303 -0.21(-0.44%)
Jun 18, 2007 47.26 47.33 46.95 47.13 4,465,044 +0.04(+0.08%)
Jun 15, 2007 47.09 47.36 46.81 47.09 4,297,968 +0.81(+1.74%)
Jun 14, 2007 45.90 46.61 45.84 46.29 3,664,882 +0.55(+1.20%)
Jun 13, 2007 45.55 45.88 45.05 45.74 4,177,302 +0.74(+1.64%)
Jun 12, 2007 45.69 45.84 44.95 45.00 4,469,275 -0.79(-1.73%)
Jun 11, 2007 45.33 46.07 45.10 45.79 3,645,499 +0.39(+0.86%)
Jun 08, 2007 44.45 45.40 44.08 45.40 6,696,352 +1.03(+2.31%)
Jun 07, 2007 45.50 46.03 43.66 44.37 10,450,600 -1.16(-2.54%)
Jun 06, 2007 46.41 46.42 45.49 45.53 6,968,757 -1.25(-2.66%)
Jun 05, 2007 46.85 46.95 46.17 46.78 4,333,409 -0.18(-0.39%)
Jun 04, 2007 46.34 47.00 46.26 46.96 2,874,241 -0.01(-0.03%)
Jun 01, 2007 46.48 47.01 46.31 46.97 4,086,919 +0.92(+2.00%)
May 31, 2007 46.22 46.95 45.89 46.05 6,708,033 -0.01(-0.03%)
May 30, 2007 44.17 46.15 43.33 46.07 6,088,163 +1.38(+3.08%)
May 29, 2007 45.16 45.36 44.22 44.69 4,778,447 +0.08(+0.18%)
May 25, 2007 44.04 44.69 44.03 44.61 4,053,180 +0.76(+1.74%)
May 24, 2007 44.87 44.99 43.66 43.85 7,342,323 -1.04(-2.32%)
May 23, 2007 45.05 45.69 44.62 44.89 4,462,542 +0.07(+0.16%)
May 22, 2007 45.49 44.90 44.44 44.81 3,445,313 +0.21(+0.46%)
May 21, 2007 44.51 44.90 44.21 44.61 7,136,765 +0.17(+0.38%)
May 18, 2007 44.21 44.62 43.96 44.44 4,627,069 +0.51(+1.17%)
May 17, 2007 43.95 44.12 43.33 43.93 5,060,031 -0.13(-0.30%)
May 16, 2007 42.91 44.32 42.70 44.06 8,910,705 +1.35(+3.16%)
May 15, 2007 42.97 43.58 42.53 42.71 3,949,593 +0.07(+0.15%)
May 14, 2007 43.36 43.41 42.58 42.64 2,804,949 -0.69(-1.59%)
May 11, 2007 42.71 43.36 42.71 43.33 4,319,981 +1.00(+2.37%)
May 10, 2007 42.96 43.21 42.23 42.33 6,413,036 -1.09(-2.51%)
May 09, 2007 42.42 43.42 42.26 43.42 3,894,132 +1.08(+2.54%)
May 08, 2007 42.46 43.22 41.93 42.34 3,939,110 -0.37(-0.87%)
May 07, 2007 42.84 43.19 42.56 42.72 2,924,234 +0.03(+0.07%)
May 04, 2007 42.36 42.80 42.38 42.69 4,441,156 +0.55(+1.30%)
May 03, 2007 41.49 42.21 41.45 42.14 2,757,432 +0.90(+2.19%)
May 02, 2007 40.55 41.49 40.48 41.24 5,655,782 +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.