Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.07 +0.40 (+0.73%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.01 42.85 41.88 42.51 4,428,981 +0.88(+2.11%)
Nov 29, 2007 41.29 42.08 40.93 41.63 5,094,479 +0.29(+0.71%)
Nov 28, 2007 40.02 41.72 39.85 41.34 5,875,662 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.77 39.56 5,506,087 +0.75(+1.93%)
Nov 26, 2007 40.17 40.57 38.77 38.81 6,918,045 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.77 40.03 1,589,674 +0.49(+1.24%)
Nov 21, 2007 39.94 40.30 39.47 39.54 8,538,999 -1.31(-3.21%)
Nov 20, 2007 41.06 41.32 40.16 40.85 5,577,366 +0.86(+2.14%)
Nov 19, 2007 40.82 41.43 39.83 39.99 6,759,917 -1.62(-3.89%)
Nov 16, 2007 40.96 41.71 40.79 41.61 4,944,369 +0.58(+1.41%)
Nov 15, 2007 41.45 42.02 40.77 41.03 6,283,971 -0.73(-1.74%)
Nov 14, 2007 42.16 42.66 41.53 41.76 5,801,678 +0.32(+0.76%)
Nov 13, 2007 39.63 41.64 39.62 41.45 6,232,814 +2.22(+5.66%)
Nov 12, 2007 40.54 40.76 38.98 39.23 7,078,796 -1.54(-3.77%)
Nov 09, 2007 40.68 41.24 40.21 40.76 6,474,556 -0.73(-1.75%)
Nov 08, 2007 42.11 42.39 40.40 41.49 9,210,850 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.78 41.81 9,353,845 -1.59(-3.67%)
Nov 06, 2007 43.21 43.47 42.98 43.40 5,822,896 +0.52(+1.20%)
Nov 05, 2007 42.79 43.23 42.27 42.89 6,921,008 -0.75(-1.73%)
Nov 02, 2007 44.24 44.59 43.00 43.64 3,371,205 -0.34(-0.78%)
Nov 01, 2007 44.32 44.57 43.74 43.99 6,104,655 -1.34(-2.96%)
Oct 31, 2007 45.45 47.00 44.83 45.33 5,272,297 +0.24(+0.54%)
Oct 30, 2007 45.65 45.70 44.81 45.09 4,892,937 -0.81(-1.77%)
Oct 29, 2007 46.10 46.48 45.71 45.90 7,917,218 +0.19(+0.42%)
Oct 26, 2007 45.66 45.74 45.09 45.71 4,189,870 +0.77(+1.71%)
Oct 25, 2007 45.47 45.47 44.46 44.94 6,823,847 -0.42(-0.92%)
Oct 24, 2007 45.54 45.54 44.41 45.36 3,621,683 -0.42(-0.91%)
Oct 23, 2007 45.21 45.79 45.12 45.77 2,564,761 +1.00(+2.22%)
Oct 22, 2007 44.06 45.09 43.67 44.78 4,613,758 -0.05(-0.11%)
Oct 19, 2007 46.33 46.40 44.65 44.83 7,562,883 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.59 4,734,433 -0.07(-0.14%)
Oct 17, 2007 46.39 46.70 45.71 46.66 5,625,902 +0.79(+1.72%)
Oct 16, 2007 45.53 45.92 45.30 45.87 3,354,243 +0.00(+0.00%)
Oct 15, 2007 46.48 46.88 45.77 45.87 3,666,249 -0.76(-1.63%)
Oct 12, 2007 45.45 46.63 45.45 46.63 3,325,495 +0.89(+1.94%)
Oct 11, 2007 46.07 46.76 45.25 45.74 10,529,322 +0.11(+0.24%)
Oct 10, 2007 45.27 45.81 45.14 45.63 4,951,777 +0.15(+0.32%)
Oct 09, 2007 45.39 45.72 45.16 45.49 3,946,300 +0.20(+0.44%)
Oct 08, 2007 44.74 45.37 44.70 45.29 3,205,216 +0.17(+0.37%)
Oct 05, 2007 44.48 45.41 44.48 45.12 4,694,854 +0.84(+1.89%)
Oct 04, 2007 44.40 44.57 43.68 44.29 3,647,602 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.19 44.29 4,946,822 -0.67(-1.48%)
Oct 02, 2007 43.66 45.12 43.66 44.96 8,203,320 +1.11(+2.52%)
Oct 01, 2007 42.87 43.94 42.49 43.86 4,145,599 +0.79(+1.84%)
Sep 28, 2007 42.47 43.06 42.37 43.06 3,233,187 +0.06(+0.14%)
Sep 27, 2007 42.70 43.22 42.40 43.01 3,580,181 +0.56(+1.31%)
Sep 26, 2007 42.52 43.69 42.18 42.45 2,959,680 +0.16(+0.38%)
Sep 25, 2007 42.38 42.55 41.65 42.29 3,819,377 -0.29(-0.67%)
Sep 24, 2007 43.03 43.03 42.38 42.57 2,524,226 +0.15(+0.35%)
Sep 21, 2007 43.14 43.14 42.40 42.43 3,431,670 -0.12(-0.28%)
Sep 20, 2007 42.53 43.11 42.19 42.54 3,511,335 -0.23(-0.53%)
Sep 19, 2007 43.77 43.77 42.67 42.77 6,299,054 -0.16(-0.38%)
Sep 18, 2007 41.83 43.22 41.33 42.93 5,959,310 +1.80(+4.38%)
Sep 17, 2007 41.28 41.97 41.02 41.13 5,117,919 -0.64(-1.54%)
Sep 14, 2007 42.01 42.32 41.68 41.77 3,756,147 -0.34(-0.82%)
Sep 13, 2007 41.95 42.62 41.95 42.12 3,096,135 +0.24(+0.58%)
Sep 12, 2007 42.37 42.37 41.81 41.88 4,120,840 -0.40(-0.95%)
Sep 11, 2007 41.72 42.37 41.72 42.28 3,343,319 +0.78(+1.87%)
Sep 10, 2007 42.14 42.48 41.17 41.50 5,112,031 -0.50(-1.19%)
Sep 07, 2007 42.13 42.66 41.72 42.00 4,353,898 -1.29(-2.98%)
Sep 06, 2007 43.50 43.56 43.06 43.29 2,060,283 +0.23(+0.54%)
Sep 05, 2007 43.29 43.33 42.07 43.06 3,250,245 -0.60(-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.