Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.29 +0.21 (+0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.52 45.96 43.86 44.49 7,556,589 -0.58(-1.28%)
Jul 30, 2007 44.04 45.55 43.90 45.07 7,134,857 +1.55(+3.57%)
Jul 27, 2007 43.59 44.38 42.92 43.52 8,614,656 -0.13(-0.29%)
Jul 26, 2007 44.14 45.18 42.54 43.64 9,645,375 -2.00(-4.38%)
Jul 25, 2007 46.54 46.99 45.08 45.64 6,797,323 -0.75(-1.61%)
Jul 24, 2007 47.47 47.47 46.13 46.39 6,067,887 -1.40(-2.93%)
Jul 23, 2007 47.72 47.79 47.28 47.79 3,371,771 +0.49(+1.04%)
Jul 20, 2007 47.85 47.85 47.03 47.30 3,623,673 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.90 3,658,860 +0.61(+1.30%)
Jul 18, 2007 47.18 47.64 46.92 47.29 4,478,395 -0.48(-1.01%)
Jul 17, 2007 48.66 48.66 47.45 47.78 3,983,571 -0.47(-0.97%)
Jul 16, 2007 48.54 48.80 47.94 48.24 3,606,052 -0.26(-0.55%)
Jul 13, 2007 48.65 48.66 48.27 48.51 1,964,235 +0.04(+0.08%)
Jul 12, 2007 48.11 48.61 47.87 48.47 2,220,205 +0.81(+1.70%)
Jul 11, 2007 47.33 47.87 46.94 47.66 3,099,434 +0.33(+0.69%)
Jul 10, 2007 47.69 48.01 47.19 47.34 4,590,198 -1.05(-2.17%)
Jul 09, 2007 49.04 49.30 48.09 48.39 6,242,871 -0.63(-1.28%)
Jul 06, 2007 48.56 49.05 48.42 49.02 3,428,906 +0.66(+1.36%)
Jul 05, 2007 47.85 48.59 47.87 48.36 3,332,790 +0.54(+1.14%)
Jul 03, 2007 47.45 47.81 47.39 47.81 1,088,554 +0.48(+1.01%)
Jul 02, 2007 46.77 47.34 46.66 47.34 3,872,698 +0.68(+1.46%)
Jun 29, 2007 46.93 47.26 46.23 46.66 3,312,668 -0.04(-0.08%)
Jun 28, 2007 46.41 46.84 46.32 46.69 5,510,204 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.85 46.41 6,175,458 +0.54(+1.19%)
Jun 26, 2007 46.87 47.07 45.82 45.86 4,583,013 -0.89(-1.89%)
Jun 25, 2007 47.41 47.56 46.63 46.75 5,101,556 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.12 47.71 3,925,695 -0.02(-0.03%)
Jun 21, 2007 47.23 47.83 46.61 47.72 4,355,321 +0.36(+0.75%)
Jun 20, 2007 48.74 48.77 47.13 47.37 5,617,329 -1.10(-2.28%)
Jun 19, 2007 48.28 48.70 48.00 48.47 3,470,743 -0.21(-0.44%)
Jun 18, 2007 48.82 48.89 48.49 48.68 4,322,374 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,636 +0.83(+1.74%)
Jun 14, 2007 47.41 48.15 47.35 47.81 3,547,779 +0.57(+1.20%)
Jun 13, 2007 47.05 47.39 46.54 47.25 4,043,826 +0.76(+1.64%)
Jun 12, 2007 47.20 47.35 46.44 46.48 4,326,470 -0.82(-1.73%)
Jun 11, 2007 46.82 47.59 46.59 47.30 3,529,016 +0.40(+0.86%)
Jun 08, 2007 45.91 46.90 45.54 46.90 6,482,386 +1.06(+2.31%)
Jun 07, 2007 47.00 47.55 45.10 45.84 10,116,676 -1.20(-2.54%)
Jun 06, 2007 47.94 47.96 47.00 47.03 6,746,086 -1.29(-2.66%)
Jun 05, 2007 48.40 48.50 47.69 48.32 4,194,945 -0.19(-0.39%)
Jun 04, 2007 47.87 48.56 47.79 48.51 2,782,402 -0.02(-0.03%)
Jun 01, 2007 48.02 48.56 47.84 48.52 3,956,331 +0.95(+2.00%)
May 31, 2007 47.75 48.50 47.40 47.57 6,493,693 -0.02(-0.03%)
May 30, 2007 45.63 47.67 44.76 47.59 5,893,630 +1.42(+3.08%)
May 29, 2007 46.66 46.86 45.68 46.16 4,625,763 +0.08(+0.18%)
May 25, 2007 45.49 46.16 45.48 46.08 3,923,670 +0.79(+1.74%)
May 24, 2007 46.35 46.48 45.10 45.29 7,107,716 -1.07(-2.32%)
May 23, 2007 46.54 47.19 46.09 46.37 4,319,952 +0.08(+0.16%)
May 22, 2007 46.99 46.38 45.91 46.29 3,335,226 +0.21(+0.46%)
May 21, 2007 45.98 46.38 45.67 46.08 6,908,726 +0.17(+0.38%)
May 18, 2007 45.66 46.10 45.41 45.91 4,479,222 +0.53(+1.17%)
May 17, 2007 45.40 45.58 44.76 45.38 4,898,350 -0.14(-0.30%)
May 16, 2007 44.32 45.78 44.11 45.51 8,625,984 +1.39(+3.16%)
May 15, 2007 44.39 45.02 43.93 44.12 3,823,393 +0.07(+0.15%)
May 14, 2007 44.79 44.84 43.98 44.05 2,715,323 -0.71(-1.59%)
May 11, 2007 44.12 44.79 44.12 44.76 4,181,946 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,208,123 -1.13(-2.51%)
May 09, 2007 43.82 44.85 43.66 44.85 3,769,704 +1.11(+2.54%)
May 08, 2007 43.86 44.65 43.31 43.74 3,813,245 -0.39(-0.87%)
May 07, 2007 44.25 44.62 43.97 44.13 2,830,797 +0.03(+0.07%)
May 04, 2007 43.76 44.21 43.78 44.10 4,299,250 +0.57(+1.30%)
May 03, 2007 42.86 43.60 42.82 43.53 2,669,324 +0.93(+2.19%)
May 02, 2007 41.89 42.86 41.81 42.60 5,475,065 +0.71(+1.70%)
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.