Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.00 46.64 45.89 46.64 2,985,273 +0.06(+0.14%)
Sep 27, 2007 46.25 46.81 45.93 46.58 3,305,661 +0.60(+1.31%)
Sep 26, 2007 46.05 47.32 45.69 45.97 2,732,738 +0.17(+0.38%)
Sep 25, 2007 45.89 46.08 45.11 45.80 3,526,515 -0.31(-0.67%)
Sep 24, 2007 46.61 46.61 45.89 46.11 2,330,674 +0.16(+0.35%)
Sep 21, 2007 46.73 46.73 45.93 45.95 3,168,537 -0.13(-0.28%)
Sep 20, 2007 46.06 46.69 45.70 46.08 3,242,094 -0.25(-0.53%)
Sep 19, 2007 47.41 47.41 46.21 46.32 5,816,056 -0.17(-0.38%)
Sep 18, 2007 45.30 46.81 44.76 46.50 5,502,363 +1.95(+4.38%)
Sep 17, 2007 44.70 45.46 44.43 44.55 4,725,488 -0.70(-1.54%)
Sep 14, 2007 45.50 45.83 45.14 45.24 3,468,134 -0.37(-0.82%)
Sep 13, 2007 45.43 46.16 45.43 45.62 2,858,730 +0.26(+0.58%)
Sep 12, 2007 45.89 45.89 45.28 45.35 3,804,863 -0.44(-0.95%)
Sep 11, 2007 45.19 45.89 45.19 45.79 3,086,960 +0.84(+1.87%)
Sep 10, 2007 45.64 46.01 44.59 44.95 4,720,051 -0.54(-1.19%)
Sep 07, 2007 45.63 46.20 45.19 45.49 4,020,050 -1.40(-2.98%)
Sep 06, 2007 47.11 47.18 46.63 46.89 1,902,304 +0.25(+0.54%)
Sep 05, 2007 46.89 46.93 45.56 46.63 3,001,023 -0.65(-1.38%)
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.