Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 56.51 56.68 55.34 55.34 2,398,397 -1.11(-1.97%)
Apr 27, 2007 56.19 56.55 55.11 56.45 6,308,312 +0.05(+0.09%)
Apr 26, 2007 57.37 57.70 56.35 56.40 3,128,875 -0.10(-0.18%)
Apr 25, 2007 57.02 57.16 56.19 56.50 2,325,069 +0.15(+0.27%)
Apr 24, 2007 56.46 56.69 56.06 56.35 2,523,096 -0.20(-0.35%)
Apr 23, 2007 57.05 57.31 56.35 56.55 1,384,397 -0.53(-0.93%)
Apr 20, 2007 57.06 57.59 56.79 57.08 1,814,454 +0.52(+0.92%)
Apr 19, 2007 55.75 56.60 55.15 56.56 2,616,058 +0.03(+0.05%)
Apr 18, 2007 56.59 56.62 56.19 56.53 1,967,500 -0.29(-0.51%)
Apr 17, 2007 57.23 57.42 56.11 56.82 2,606,800 +0.02(+0.04%)
Apr 16, 2007 57.48 57.65 56.65 56.80 2,447,549 -0.10(-0.18%)
Apr 13, 2007 57.00 57.13 56.50 56.90 1,666,962 +0.15(+0.26%)
Apr 12, 2007 56.05 56.80 55.32 56.75 1,976,100 +0.79(+1.41%)
Apr 11, 2007 56.98 56.98 55.87 55.96 2,031,500 -0.64(-1.13%)
Apr 10, 2007 56.49 57.35 56.34 56.60 1,517,962 -0.31(-0.54%)
Apr 09, 2007 56.79 56.95 56.41 56.91 1,540,090 +0.71(+1.26%)
Apr 05, 2007 56.23 56.54 55.91 56.20 1,160,900 -0.04(-0.07%)
Apr 04, 2007 55.93 56.30 55.43 56.24 2,073,260 -0.06(-0.11%)
Apr 03, 2007 56.00 56.64 56.00 56.30 3,731,188 +0.66(+1.19%)
Apr 02, 2007 54.73 55.94 54.36 55.64 5,190,800 +1.28(+2.35%)
Mar 30, 2007 54.84 54.84 53.78 54.36 2,155,648 -0.19(-0.35%)
Mar 29, 2007 53.85 54.55 53.43 54.55 2,674,565 +1.40(+2.63%)
Mar 28, 2007 52.77 53.24 52.44 53.15 1,414,100 -0.35(-0.65%)
Mar 27, 2007 53.34 53.50 52.75 53.50 2,296,100 -0.22(-0.41%)
Mar 26, 2007 54.34 54.34 53.22 53.72 2,894,318 -0.15(-0.28%)
Mar 23, 2007 54.00 54.47 53.81 53.87 1,201,800 -0.08(-0.15%)
Mar 22, 2007 54.45 54.45 53.64 53.95 2,509,885 +0.15(+0.28%)
Mar 21, 2007 52.18 53.90 51.77 53.80 4,649,090 +2.05(+3.96%)
Mar 20, 2007 51.34 51.78 51.02 51.75 1,667,539 +0.38(+0.74%)
Mar 19, 2007 50.75 51.37 50.60 51.37 1,479,250 +1.32(+2.64%)
Mar 16, 2007 50.42 51.01 49.91 50.05 2,551,000 -0.66(-1.30%)
Mar 15, 2007 50.47 51.10 50.24 50.71 2,497,200 +0.21(+0.42%)
Mar 14, 2007 50.00 50.54 49.00 50.50 6,944,300 +0.90(+1.81%)
Mar 13, 2007 51.49 51.41 49.57 49.60 3,801,900 -1.89(-3.67%)
Mar 12, 2007 51.21 51.80 50.77 51.49 3,550,600 +0.19(+0.37%)
Mar 09, 2007 50.97 51.75 50.08 51.30 3,415,700 +0.57(+1.12%)
Mar 08, 2007 50.00 51.06 48.97 50.73 2,528,100 +1.54(+3.13%)
Mar 07, 2007 49.78 50.10 48.94 49.19 3,707,500 -0.76(-1.52%)
Mar 06, 2007 48.84 50.00 48.71 49.95 6,990,700 +2.01(+4.19%)
Mar 05, 2007 47.81 49.50 47.31 47.94 5,118,600 -1.21(-2.46%)
Mar 02, 2007 49.87 50.46 49.13 49.15 4,135,900 -1.00(-1.99%)
Mar 01, 2007 48.38 50.35 46.70 50.15 5,009,109 -0.30(-0.59%)
Feb 28, 2007 50.01 51.10 49.31 50.45 5,966,900 +1.35(+2.75%)
Feb 27, 2007 51.96 52.30 47.95 49.10 10,384,400 -4.43(-8.28%)
Feb 26, 2007 54.47 54.97 53.31 53.53 3,792,037 -1.27(-2.32%)
Feb 23, 2007 55.00 55.04 54.07 54.80 4,142,700 -0.24(-0.44%)
Feb 22, 2007 55.70 55.95 54.65 55.04 4,058,800 -0.14(-0.25%)
Feb 21, 2007 54.94 55.25 54.41 55.18 2,278,400 +0.28(+0.51%)
Feb 20, 2007 55.18 55.39 54.65 54.90 1,796,700 -0.15(-0.27%)
Feb 16, 2007 54.96 55.35 54.38 55.05 1,496,300 +0.00(+0.00%)
Feb 15, 2007 55.25 55.49 54.70 55.05 2,346,900 -0.33(-0.60%)
Feb 14, 2007 54.66 55.52 54.42 55.38 3,693,765 +1.01(+1.86%)
Feb 13, 2007 53.74 54.40 53.46 54.37 2,693,368 +0.98(+1.84%)
Feb 12, 2007 53.40 53.69 52.31 53.39 3,111,795 -0.01(-0.02%)
Feb 09, 2007 54.44 54.63 53.09 53.40 3,047,300 -1.00(-1.84%)
Feb 08, 2007 54.12 54.56 53.45 54.40 3,005,000 +0.40(+0.74%)
Feb 07, 2007 53.91 54.37 53.53 54.00 2,587,700 +0.12(+0.22%)
Feb 06, 2007 53.51 54.10 53.51 53.88 1,683,800 +0.33(+0.62%)
Feb 05, 2007 53.63 53.94 53.29 53.55 1,126,400 +0.11(+0.21%)
Feb 02, 2007 53.62 53.69 53.01 53.44 2,551,300 +0.12(+0.23%)
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.