Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.15 +0.07 (+0.10%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.52 45.96 43.86 44.49 7,556,589 -0.58(-1.28%)
Jul 30, 2007 44.04 45.55 43.90 45.07 7,134,857 +1.55(+3.57%)
Jul 27, 2007 43.59 44.38 42.92 43.52 8,614,656 -0.13(-0.29%)
Jul 26, 2007 44.14 45.18 42.54 43.64 9,645,375 -2.00(-4.38%)
Jul 25, 2007 46.54 46.99 45.08 45.64 6,797,323 -0.75(-1.61%)
Jul 24, 2007 47.47 47.47 46.13 46.39 6,067,887 -1.40(-2.93%)
Jul 23, 2007 47.72 47.79 47.28 47.79 3,371,771 +0.49(+1.04%)
Jul 20, 2007 47.85 47.85 47.03 47.30 3,623,673 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.90 3,658,860 +0.61(+1.30%)
Jul 18, 2007 47.18 47.64 46.92 47.29 4,478,395 -0.48(-1.01%)
Jul 17, 2007 48.66 48.66 47.45 47.78 3,983,571 -0.47(-0.97%)
Jul 16, 2007 48.54 48.80 47.94 48.24 3,606,052 -0.26(-0.55%)
Jul 13, 2007 48.65 48.66 48.27 48.51 1,964,235 +0.04(+0.08%)
Jul 12, 2007 48.11 48.61 47.87 48.47 2,220,205 +0.81(+1.70%)
Jul 11, 2007 47.33 47.87 46.94 47.66 3,099,434 +0.33(+0.69%)
Jul 10, 2007 47.69 48.01 47.19 47.34 4,590,198 -1.05(-2.17%)
Jul 09, 2007 49.04 49.30 48.09 48.39 6,242,871 -0.63(-1.28%)
Jul 06, 2007 48.56 49.05 48.42 49.02 3,428,906 +0.66(+1.36%)
Jul 05, 2007 47.85 48.59 47.87 48.36 3,332,790 +0.54(+1.14%)
Jul 03, 2007 47.45 47.81 47.39 47.81 1,088,554 +0.48(+1.01%)
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.