Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.22 46.95 45.89 46.05 6,708,033 -0.01(-0.03%)
May 30, 2007 44.17 46.15 43.33 46.07 6,088,163 +1.38(+3.08%)
May 29, 2007 45.16 45.36 44.22 44.69 4,778,447 +0.08(+0.18%)
May 25, 2007 44.04 44.69 44.03 44.61 4,053,180 +0.76(+1.74%)
May 24, 2007 44.87 44.99 43.66 43.85 7,342,323 -1.04(-2.32%)
May 23, 2007 45.05 45.69 44.62 44.89 4,462,542 +0.07(+0.16%)
May 22, 2007 45.49 44.90 44.44 44.81 3,445,313 +0.21(+0.46%)
May 21, 2007 44.51 44.90 44.21 44.61 7,136,765 +0.17(+0.38%)
May 18, 2007 44.21 44.62 43.96 44.44 4,627,069 +0.51(+1.17%)
May 17, 2007 43.95 44.12 43.33 43.93 5,060,031 -0.13(-0.30%)
May 16, 2007 42.91 44.32 42.70 44.06 8,910,705 +1.35(+3.16%)
May 15, 2007 42.97 43.58 42.53 42.71 3,949,593 +0.07(+0.15%)
May 14, 2007 43.36 43.41 42.58 42.64 2,804,949 -0.69(-1.59%)
May 11, 2007 42.71 43.36 42.71 43.33 4,319,981 +1.00(+2.37%)
May 10, 2007 42.96 43.21 42.23 42.33 6,413,036 -1.09(-2.51%)
May 09, 2007 42.42 43.42 42.26 43.42 3,894,132 +1.08(+2.54%)
May 08, 2007 42.46 43.22 41.93 42.34 3,939,110 -0.37(-0.87%)
May 07, 2007 42.84 43.19 42.56 42.72 2,924,234 +0.03(+0.07%)
May 04, 2007 42.36 42.80 42.38 42.69 4,441,156 +0.55(+1.30%)
May 03, 2007 41.49 42.21 41.45 42.14 2,757,432 +0.90(+2.19%)
May 02, 2007 40.55 41.49 40.48 41.24 5,655,782 +0.69(+1.70%)
May 01, 2007 40.59 40.86 40.23 40.55 4,028,654 +0.01(+0.02%)
Apr 30, 2007 41.40 41.52 40.54 40.54 3,273,806 -0.81(-1.97%)
Apr 27, 2007 41.16 41.43 40.37 41.36 8,610,832 +0.04(+0.09%)
Apr 26, 2007 42.03 42.27 41.28 41.32 4,270,907 -0.07(-0.18%)
Apr 25, 2007 41.77 41.88 41.16 41.39 3,173,714 +0.11(+0.27%)
Apr 24, 2007 41.36 41.53 41.07 41.28 3,444,020 -0.15(-0.35%)
Apr 23, 2007 41.79 41.99 41.28 41.43 1,889,698 -0.39(-0.93%)
Apr 20, 2007 41.80 42.19 41.60 41.82 2,476,725 +0.38(+0.92%)
Apr 19, 2007 40.84 41.47 40.40 41.44 3,570,913 +0.02(+0.05%)
Apr 18, 2007 41.46 41.48 41.16 41.41 2,685,633 -0.21(-0.51%)
Apr 17, 2007 41.93 42.07 41.11 41.63 3,558,276 +0.01(+0.04%)
Apr 16, 2007 42.11 42.23 41.50 41.61 3,340,899 -0.07(-0.18%)
Apr 13, 2007 41.76 41.85 41.39 41.69 2,275,399 +0.11(+0.26%)
Apr 12, 2007 41.06 41.61 40.53 41.58 2,697,372 +0.58(+1.41%)
Apr 11, 2007 41.74 41.74 40.93 41.00 2,772,993 -0.47(-1.13%)
Apr 10, 2007 41.38 42.01 41.27 41.47 2,072,014 -0.23(-0.54%)
Apr 09, 2007 41.60 41.72 41.33 41.69 2,102,219 +0.52(+1.26%)
Apr 05, 2007 41.19 41.42 40.96 41.17 1,584,625 -0.03(-0.07%)
Apr 04, 2007 40.97 41.25 40.61 41.20 2,829,995 -0.04(-0.11%)
Apr 03, 2007 41.03 41.49 41.03 41.25 5,093,063 +0.48(+1.19%)
Apr 02, 2007 40.10 40.98 39.82 40.76 7,085,430 +0.94(+2.35%)
Mar 30, 2007 40.18 40.18 39.40 39.82 2,942,454 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,650,775 +1.03(+2.63%)
Mar 28, 2007 38.66 39.00 38.42 38.94 1,930,243 -0.26(-0.65%)
Mar 27, 2007 39.08 39.19 38.64 39.19 3,134,171 -0.16(-0.41%)
Mar 26, 2007 39.81 39.81 38.99 39.36 3,950,737 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.47 1,640,454 -0.06(-0.15%)
Mar 22, 2007 39.89 39.89 39.30 39.52 3,425,987 +0.11(+0.28%)
Mar 21, 2007 38.23 39.49 37.93 39.41 6,345,997 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.38 37.91 2,276,187 +0.28(+0.74%)
Mar 19, 2007 37.18 37.63 37.07 37.63 2,019,172 +0.97(+2.64%)
Mar 16, 2007 36.94 37.37 36.56 36.67 3,482,109 -0.48(-1.30%)
Mar 15, 2007 36.97 37.44 36.81 37.15 3,408,672 +0.15(+0.42%)
Mar 14, 2007 36.63 37.03 35.90 37.00 9,478,954 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.32 36.34 5,189,585 -1.38(-3.67%)
Mar 12, 2007 37.52 37.95 37.19 37.72 4,846,561 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.69 37.58 4,662,423 +0.42(+1.12%)
Mar 08, 2007 36.63 37.41 35.88 37.16 3,450,850 +1.13(+3.13%)
Mar 07, 2007 36.47 36.70 35.85 36.04 5,060,729 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.69 36.59 9,542,290 +1.47(+4.19%)
Mar 05, 2007 35.03 36.26 34.66 35.12 6,986,877 -0.89(-2.46%)
Mar 02, 2007 36.53 36.97 35.99 36.01 5,645,494 -0.73(-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.