Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.74 -0.29 (-0.53%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.01 42.86 41.88 42.51 4,428,394 +0.88(+2.11%)
Nov 29, 2007 41.30 42.08 40.94 41.63 5,093,803 +0.29(+0.71%)
Nov 28, 2007 40.03 41.72 39.85 41.34 5,874,882 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.78 39.56 5,505,356 +0.75(+1.93%)
Nov 26, 2007 40.18 40.57 38.78 38.81 6,917,127 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.78 40.04 1,589,463 +0.49(+1.24%)
Nov 21, 2007 39.95 40.30 39.48 39.55 8,537,866 -1.31(-3.21%)
Nov 20, 2007 41.07 41.33 40.16 40.86 5,576,626 +0.86(+2.14%)
Nov 19, 2007 40.83 41.44 39.83 40.00 6,759,020 -1.62(-3.89%)
Nov 16, 2007 40.97 41.71 40.80 41.62 4,943,713 +0.58(+1.41%)
Nov 15, 2007 41.45 42.03 40.78 41.04 6,283,138 -0.73(-1.74%)
Nov 14, 2007 42.17 42.67 41.54 41.77 5,800,908 +0.31(+0.76%)
Nov 13, 2007 39.63 41.64 39.63 41.45 6,231,987 +2.22(+5.66%)
Nov 12, 2007 40.55 40.77 38.99 39.23 7,077,857 -1.54(-3.77%)
Nov 09, 2007 40.68 41.25 40.22 40.77 6,473,697 -0.73(-1.75%)
Nov 08, 2007 42.12 42.40 40.40 41.49 9,209,628 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.79 41.82 9,352,604 -1.59(-3.67%)
Nov 06, 2007 43.22 43.48 42.99 43.41 5,822,123 +0.52(+1.20%)
Nov 05, 2007 42.79 43.24 42.28 42.89 6,920,089 -0.75(-1.73%)
Nov 02, 2007 44.24 44.60 43.00 43.65 3,370,758 -0.34(-0.78%)
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.