Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.75 43.00 42.15 42.81 3,563,891 +1.26(+3.03%)
Aug 30, 2007 41.03 42.12 41.02 41.55 3,290,490 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.80 41.75 4,369,937 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.63 40.71 4,060,159 -1.93(-4.52%)
Aug 27, 2007 42.41 42.65 42.17 42.63 2,040,203 +0.07(+0.17%)
Aug 24, 2007 41.51 42.81 41.09 42.56 7,269,693 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.15 41.67 6,486,153 +0.18(+0.43%)
Aug 22, 2007 40.64 41.56 40.30 41.49 5,779,247 +1.75(+4.41%)
Aug 21, 2007 39.37 40.13 39.20 39.74 4,583,828 -0.01(-0.02%)
Aug 20, 2007 40.70 40.83 39.33 39.75 5,960,068 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,401,852 +1.31(+3.37%)
Aug 16, 2007 38.46 42.49 36.20 38.87 14,773,353 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.71 39.15 9,972,202 -1.73(-4.23%)
Aug 14, 2007 41.91 42.05 40.32 40.88 8,811,605 -0.78(-1.86%)
Aug 13, 2007 42.27 42.60 41.63 41.66 4,603,383 +0.24(+0.58%)
Aug 10, 2007 41.20 41.75 40.47 41.42 8,353,176 -0.43(-1.03%)
Aug 09, 2007 42.13 42.98 41.31 41.85 7,216,330 -1.85(-4.22%)
Aug 08, 2007 43.58 44.13 43.05 43.69 6,549,476 +1.08(+2.54%)
Aug 07, 2007 41.55 42.88 41.20 42.61 7,177,134 +1.05(+2.54%)
Aug 06, 2007 41.42 41.97 40.86 41.55 7,947,012 +0.01(+0.04%)
Aug 03, 2007 42.14 43.04 41.44 41.54 4,642,747 -1.50(-3.49%)
Aug 02, 2007 42.93 43.31 42.49 43.04 5,250,273 +0.59(+1.38%)
Aug 01, 2007 42.52 43.24 41.72 42.46 8,205,271 -0.61(-1.41%)
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%)
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.