Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.88 44.49 43.77 44.49 3,129,463 +0.06(+0.14%)
Sep 27, 2007 44.12 44.65 43.81 44.43 3,465,325 +0.58(+1.31%)
Sep 26, 2007 43.93 45.14 43.58 43.86 2,864,730 +0.17(+0.38%)
Sep 25, 2007 43.78 43.96 43.03 43.69 3,696,847 -0.30(-0.67%)
Sep 24, 2007 44.46 44.46 43.78 43.98 2,443,246 +0.15(+0.35%)
Sep 21, 2007 44.57 44.57 43.81 43.83 3,321,578 -0.12(-0.28%)
Sep 20, 2007 43.94 44.54 43.59 43.95 3,398,688 -0.23(-0.53%)
Sep 19, 2007 45.23 45.23 44.08 44.19 6,096,973 -0.17(-0.38%)
Sep 18, 2007 43.21 44.65 42.70 44.36 5,768,129 +1.86(+4.38%)
Sep 17, 2007 42.64 43.36 42.38 42.49 4,953,730 -0.67(-1.54%)
Sep 14, 2007 43.40 43.72 43.06 43.16 3,635,646 -0.36(-0.82%)
Sep 13, 2007 43.34 44.03 43.34 43.52 2,996,808 +0.25(+0.58%)
Sep 12, 2007 43.77 43.77 43.20 43.27 3,988,639 -0.42(-0.95%)
Sep 11, 2007 43.11 43.77 43.11 43.68 3,236,061 +0.80(+1.87%)
Sep 10, 2007 43.54 43.89 42.54 42.88 4,948,031 -0.51(-1.19%)
Sep 07, 2007 43.53 44.08 43.11 43.39 4,214,220 -1.33(-2.98%)
Sep 06, 2007 44.94 45.01 44.48 44.73 1,994,186 +0.24(+0.54%)
Sep 05, 2007 44.73 44.76 43.46 44.48 3,145,973 -0.62(-1.38%)
Sep 04, 2007 45.01 45.22 44.28 45.10 5,014,201 +0.87(+1.97%)
Aug 31, 2007 44.17 44.42 43.55 44.23 3,449,557 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.38 42.93 3,184,928 -0.20(-0.46%)
Aug 29, 2007 42.47 43.21 42.15 43.13 4,229,745 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.05 3,929,905 -1.99(-4.52%)
Aug 27, 2007 43.82 44.06 43.57 44.04 1,974,751 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,036,473 +0.92(+2.14%)
Aug 23, 2007 43.33 43.40 42.52 43.05 6,278,070 +0.19(+0.43%)
Aug 22, 2007 41.99 42.94 41.64 42.86 5,593,842 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,774 -0.01(-0.02%)
Aug 20, 2007 42.05 42.18 40.63 41.06 5,768,862 -0.45(-1.08%)
Aug 17, 2007 41.62 48.42 39.99 41.51 9,100,230 +1.35(+3.37%)
Aug 16, 2007 39.74 43.89 37.40 40.15 14,299,407 -0.30(-0.73%)
Aug 15, 2007 41.62 42.25 40.00 40.45 9,652,282 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.66 42.24 8,528,918 -0.80(-1.86%)
Aug 13, 2007 43.67 44.01 43.00 43.04 4,455,701 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.81 42.79 8,085,197 -0.45(-1.03%)
Aug 09, 2007 43.53 44.40 42.67 43.23 6,984,822 -1.91(-4.22%)
Aug 08, 2007 45.02 45.60 44.48 45.14 6,339,361 +1.12(+2.54%)
Aug 07, 2007 42.93 44.30 42.56 44.02 6,946,884 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.21 42.93 7,692,063 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.81 42.92 4,493,802 -1.55(-3.49%)
Aug 02, 2007 44.36 44.74 43.90 44.47 5,081,838 +0.61(+1.38%)
Aug 01, 2007 43.93 44.67 43.11 43.86 7,942,037 -0.63(-1.41%)
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.