Mexico Ishares MSCI ETF (NY: EWW )

49.89 USD -0.93 (-1.83%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.21(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
Aug 01, 2007 58.05 59.03 56.96 57.96 6,010,400 -0.83(-1.41%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
Jul 02, 2007 61.80 62.55 61.66 62.55 2,930,793 +0.90(+1.46%)
Jun 29, 2007 62.01 62.45 61.09 61.65 2,506,972 -0.05(-0.08%)
Jun 28, 2007 61.33 61.90 61.20 61.70 4,170,030 +0.38(+0.62%)
Jun 27, 2007 60.25 61.32 59.27 61.32 4,673,483 +0.72(+1.19%)
Jun 26, 2007 61.93 62.20 60.54 60.60 3,468,347 -1.17(-1.89%)
Jun 25, 2007 62.65 62.84 61.61 61.77 3,860,772 -1.27(-2.01%)
Jun 22, 2007 62.96 63.29 62.27 63.04 2,970,900 -0.02(-0.03%)
Jun 21, 2007 62.41 63.20 61.59 63.06 3,296,034 +0.47(+0.75%)
Jun 20, 2007 64.41 64.44 62.28 62.59 4,251,100 -1.46(-2.28%)
Jun 19, 2007 63.80 64.35 63.42 64.05 2,626,600 -0.28(-0.44%)
Jun 18, 2007 64.51 64.60 64.08 64.33 3,271,100 +0.05(+0.08%)
Jun 15, 2007 64.28 64.64 63.90 64.28 3,148,700 +1.10(+1.74%)
Jun 14, 2007 62.65 63.62 62.57 63.18 2,684,900 +0.75(+1.20%)
Jun 13, 2007 62.17 62.62 61.50 62.43 3,060,300 +1.01(+1.64%)
Jun 12, 2007 62.37 62.57 61.36 61.42 3,274,200 -1.08(-1.73%)
Jun 11, 2007 61.87 62.88 61.56 62.50 2,670,700 +0.53(+0.86%)
Jun 08, 2007 60.67 61.97 60.17 61.97 4,905,761 +1.40(+2.31%)
Jun 07, 2007 62.11 62.83 59.60 60.57 7,656,130 -1.58(-2.54%)
Jun 06, 2007 63.35 63.37 62.10 62.15 5,105,325 -1.70(-2.66%)
Jun 05, 2007 63.95 64.09 63.02 63.85 3,174,664 -0.25(-0.39%)
Jun 04, 2007 63.26 64.16 63.15 64.10 2,105,675 -0.02(-0.03%)
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.