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 (%)
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%)
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.