Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.06 -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.53 45.97 43.86 44.50 7,555,585 -0.58(-1.28%)
Jul 30, 2007 44.05 45.56 43.91 45.07 7,133,909 +1.55(+3.57%)
Jul 27, 2007 43.60 44.38 42.92 43.52 8,613,512 -0.13(-0.29%)
Jul 26, 2007 44.14 45.19 42.54 43.65 9,644,094 -2.00(-4.38%)
Jul 25, 2007 46.55 46.99 45.09 45.65 6,796,420 -0.75(-1.61%)
Jul 24, 2007 47.48 47.48 46.13 46.40 6,067,081 -1.40(-2.93%)
Jul 23, 2007 47.73 47.80 47.29 47.80 3,371,323 +0.49(+1.04%)
Jul 20, 2007 47.86 47.86 47.04 47.31 3,623,191 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.91 3,658,374 +0.61(+1.30%)
Jul 18, 2007 47.18 47.65 46.93 47.30 4,477,800 -0.48(-1.01%)
Jul 17, 2007 48.67 48.67 47.46 47.78 3,983,042 -0.47(-0.97%)
Jul 16, 2007 48.55 48.80 47.95 48.25 3,605,573 -0.26(-0.55%)
Jul 13, 2007 48.65 48.67 48.27 48.52 1,963,974 +0.04(+0.08%)
Jul 12, 2007 48.12 48.61 47.88 48.48 2,219,910 +0.81(+1.70%)
Jul 11, 2007 47.34 47.87 46.94 47.67 3,099,022 +0.33(+0.69%)
Jul 10, 2007 47.70 48.02 47.19 47.34 4,589,588 -1.05(-2.17%)
Jul 09, 2007 49.05 49.31 48.10 48.40 6,242,042 -0.63(-1.28%)
Jul 06, 2007 48.57 49.06 48.43 49.02 3,428,451 +0.66(+1.36%)
Jul 05, 2007 47.86 48.59 47.88 48.36 3,332,348 +0.55(+1.14%)
Jul 03, 2007 47.46 47.82 47.40 47.82 1,088,410 +0.48(+1.01%)
Jul 02, 2007 46.78 47.34 46.67 47.34 3,872,183 +0.68(+1.46%)
Jun 29, 2007 46.93 47.27 46.24 46.66 3,312,228 -0.04(-0.08%)
Jun 28, 2007 46.42 46.85 46.32 46.70 5,509,472 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.86 46.41 6,174,638 +0.54(+1.19%)
Jun 26, 2007 46.87 47.08 45.82 45.87 4,582,404 -0.89(-1.89%)
Jun 25, 2007 47.42 47.56 46.63 46.75 5,100,878 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.13 47.71 3,925,173 -0.02(-0.03%)
Jun 21, 2007 47.24 47.84 46.62 47.73 4,354,743 +0.36(+0.75%)
Jun 20, 2007 48.75 48.77 47.14 47.37 5,616,582 -1.11(-2.28%)
Jun 19, 2007 48.29 48.71 48.00 48.48 3,470,282 -0.21(-0.44%)
Jun 18, 2007 48.83 48.89 48.50 48.69 4,321,800 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,084 +0.83(+1.74%)
Jun 14, 2007 47.42 48.15 47.36 47.82 3,547,308 +0.57(+1.20%)
Jun 13, 2007 47.06 47.40 46.55 47.25 4,043,289 +0.76(+1.64%)
Jun 12, 2007 47.21 47.36 46.44 46.49 4,325,895 -0.82(-1.73%)
Jun 11, 2007 46.83 47.59 46.59 47.31 3,528,547 +0.40(+0.86%)
Jun 08, 2007 45.92 46.90 45.54 46.90 6,481,525 +1.06(+2.31%)
Jun 07, 2007 47.01 47.55 45.11 45.84 10,115,332 -1.20(-2.54%)
Jun 06, 2007 47.95 47.96 47.00 47.04 6,745,190 -1.29(-2.66%)
Jun 05, 2007 48.40 48.51 47.70 48.33 4,194,388 -0.19(-0.39%)
Jun 04, 2007 47.88 48.56 47.80 48.52 2,782,032 -0.02(-0.03%)
Jun 01, 2007 48.02 48.57 47.84 48.53 3,955,805 +0.95(+2.00%)
May 31, 2007 47.75 48.51 47.41 47.58 6,492,830 -0.02(-0.03%)
May 30, 2007 45.63 47.68 44.76 47.59 5,892,847 +1.42(+3.08%)
May 29, 2007 46.66 46.87 45.69 46.17 4,625,149 +0.08(+0.18%)
May 25, 2007 45.50 46.17 45.49 46.09 3,923,149 +0.79(+1.74%)
May 24, 2007 46.36 46.48 45.11 45.30 7,106,772 -1.07(-2.32%)
May 23, 2007 46.55 47.20 46.09 46.37 4,319,378 +0.08(+0.16%)
May 22, 2007 46.99 46.39 45.91 46.30 3,334,783 +0.21(+0.46%)
May 21, 2007 45.99 46.39 45.68 46.09 6,907,808 +0.17(+0.38%)
May 18, 2007 45.67 46.10 45.41 45.91 4,478,627 +0.53(+1.17%)
May 17, 2007 45.41 45.59 44.77 45.38 4,897,699 -0.14(-0.30%)
May 16, 2007 44.33 45.78 44.12 45.52 8,624,838 +1.39(+3.16%)
May 15, 2007 44.39 45.03 43.94 44.13 3,822,885 +0.07(+0.15%)
May 14, 2007 44.79 44.85 43.99 44.06 2,714,962 -0.71(-1.59%)
May 11, 2007 44.13 44.80 44.13 44.77 4,181,391 +1.04(+2.37%)
May 10, 2007 44.38 44.64 43.63 43.73 6,207,298 -1.13(-2.51%)
May 09, 2007 43.82 44.86 43.66 44.86 3,769,203 +1.11(+2.54%)
May 08, 2007 43.87 44.66 43.32 43.75 3,812,738 -0.39(-0.87%)
May 07, 2007 44.26 44.63 43.97 44.13 2,830,421 +0.03(+0.07%)
May 04, 2007 43.76 44.22 43.79 44.10 4,298,678 +0.57(+1.30%)
May 03, 2007 42.87 43.60 42.82 43.54 2,668,970 +0.93(+2.19%)
May 02, 2007 41.89 42.87 41.82 42.60 5,474,337 +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.