Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.50 41.50 40.70 41.14 2,848,435 -0.14(-0.35%)
Mar 29, 2007 40.75 41.28 40.43 41.28 3,534,123 +1.06(+2.63%)
Mar 28, 2007 39.94 40.29 39.69 40.22 1,868,566 -0.26(-0.65%)
Mar 27, 2007 40.37 40.49 39.92 40.49 3,034,026 -0.17(-0.41%)
Mar 26, 2007 41.12 41.12 40.28 40.65 3,824,501 -0.11(-0.28%)
Mar 23, 2007 40.87 41.22 40.72 40.77 1,588,037 -0.06(-0.15%)
Mar 22, 2007 41.21 41.21 40.59 40.83 3,316,518 +0.11(+0.28%)
Mar 21, 2007 39.49 40.79 39.18 40.71 6,143,226 +1.55(+3.96%)
Mar 20, 2007 38.85 39.19 38.61 39.16 2,203,456 +0.29(+0.74%)
Mar 19, 2007 38.41 38.88 38.29 38.88 1,954,655 +1.00(+2.64%)
Mar 16, 2007 38.16 38.60 37.77 37.88 3,370,846 -0.50(-1.30%)
Mar 15, 2007 38.19 38.67 38.02 38.38 3,299,756 +0.16(+0.42%)
Mar 14, 2007 37.84 38.25 37.08 38.22 9,176,076 +0.68(+1.81%)
Mar 13, 2007 38.97 38.91 37.51 37.54 5,023,764 -1.43(-3.67%)
Mar 12, 2007 38.75 39.20 38.42 38.97 4,691,700 +0.14(+0.37%)
Mar 09, 2007 38.57 39.16 37.90 38.82 4,513,446 +0.43(+1.12%)
Mar 08, 2007 37.84 38.64 37.06 38.39 3,340,587 +1.17(+3.13%)
Mar 07, 2007 37.67 37.91 37.04 37.23 4,899,025 -0.58(-1.52%)
Mar 06, 2007 36.96 37.84 36.86 37.80 9,237,388 +1.52(+4.19%)
Mar 05, 2007 36.18 37.46 35.80 36.28 6,763,628 -0.92(-2.46%)
Mar 02, 2007 37.74 38.19 37.18 37.20 5,465,105 -0.76(-1.99%)
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.