Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.46 47.01 44.84 45.33 5,271,598 +0.24(+0.54%)
Oct 30, 2007 45.66 45.71 44.82 45.09 4,892,288 -0.81(-1.77%)
Oct 29, 2007 46.11 46.49 45.71 45.90 7,916,168 +0.19(+0.42%)
Oct 26, 2007 45.67 45.75 45.10 45.71 4,189,314 +0.77(+1.71%)
Oct 25, 2007 45.48 45.48 44.46 44.95 6,822,941 -0.42(-0.92%)
Oct 24, 2007 45.55 45.55 44.42 45.36 3,621,202 -0.42(-0.91%)
Oct 23, 2007 45.22 45.79 45.13 45.78 2,564,421 +1.00(+2.22%)
Oct 22, 2007 44.07 45.10 43.68 44.78 4,613,146 -0.05(-0.11%)
Oct 19, 2007 46.34 46.40 44.66 44.84 7,561,880 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.60 4,733,805 -0.07(-0.14%)
Oct 17, 2007 46.40 46.70 45.71 46.67 5,625,155 +0.79(+1.72%)
Oct 16, 2007 45.53 45.93 45.30 45.88 3,353,798 +0.00(+0.00%)
Oct 15, 2007 46.49 46.89 45.77 45.88 3,665,763 -0.76(-1.63%)
Oct 12, 2007 45.46 46.64 45.46 46.64 3,325,054 +0.89(+1.94%)
Oct 11, 2007 46.08 46.77 45.26 45.75 10,527,925 +0.11(+0.24%)
Oct 10, 2007 45.27 45.82 45.14 45.64 4,951,120 +0.15(+0.32%)
Oct 09, 2007 45.40 45.73 45.16 45.49 3,945,777 +0.20(+0.44%)
Oct 08, 2007 44.75 45.38 44.71 45.30 3,204,790 +0.17(+0.37%)
Oct 05, 2007 44.49 45.41 44.49 45.13 4,694,231 +0.84(+1.89%)
Oct 04, 2007 44.40 44.58 43.69 44.29 3,647,118 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.20 44.30 4,946,166 -0.67(-1.48%)
Oct 02, 2007 43.66 45.13 43.66 44.97 8,202,232 +1.11(+2.52%)
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.