Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.85 38.68 37.32 38.18 7,883,509 +1.02(+2.75%)
Feb 27, 2007 39.33 39.59 36.29 37.16 13,719,941 -3.35(-8.28%)
Feb 26, 2007 41.23 41.61 40.35 40.52 5,010,065 -0.96(-2.32%)
Feb 23, 2007 41.63 41.66 40.92 41.48 5,473,363 -0.18(-0.44%)
Feb 22, 2007 42.16 42.35 41.36 41.66 5,362,514 -0.11(-0.25%)
Feb 21, 2007 41.58 41.82 41.18 41.76 3,010,237 +0.21(+0.51%)
Feb 20, 2007 41.76 41.92 41.36 41.55 2,373,812 -0.11(-0.27%)
Feb 16, 2007 41.60 41.89 41.16 41.67 1,976,921 +0.00(+0.00%)
Feb 15, 2007 41.82 42.00 41.40 41.67 3,100,740 -0.25(-0.60%)
Feb 14, 2007 41.37 42.02 41.19 41.92 4,880,227 +0.76(+1.86%)
Feb 13, 2007 40.67 41.17 40.46 41.15 3,558,496 +0.74(+1.84%)
Feb 12, 2007 40.42 40.64 39.59 40.41 4,111,325 -0.01(-0.02%)
Feb 09, 2007 41.20 41.35 40.18 40.42 4,026,113 -0.76(-1.84%)
Feb 08, 2007 40.96 41.30 40.46 41.17 3,970,226 +0.30(+0.74%)
Feb 07, 2007 40.80 41.15 40.52 40.87 3,418,887 +0.09(+0.22%)
Feb 06, 2007 40.50 40.95 40.50 40.78 2,224,648 +0.25(+0.62%)
Feb 05, 2007 40.59 40.83 40.33 40.53 1,488,207 +0.08(+0.21%)
Feb 02, 2007 40.58 40.64 40.12 40.45 3,370,795 +0.09(+0.23%)
Feb 01, 2007 40.18 40.51 39.85 40.36 4,358,529 +0.77(+1.95%)
Jan 31, 2007 39.01 39.73 38.66 39.59 5,246,248 +0.61(+1.55%)
Jan 30, 2007 38.23 38.99 38.11 38.98 3,336,443 +0.76(+1.98%)
Jan 29, 2007 38.62 38.78 38.00 38.22 6,148,500 -0.39(-1.00%)
Jan 26, 2007 38.54 38.90 38.00 38.61 4,686,188 +0.17(+0.43%)
Jan 25, 2007 39.59 39.84 38.37 38.44 8,111,021 -1.24(-3.13%)
Jan 24, 2007 39.18 39.74 39.09 39.68 3,983,438 +0.72(+1.85%)
Jan 23, 2007 38.25 38.98 38.13 38.96 4,235,657 +0.71(+1.86%)
Jan 22, 2007 75688 38.56 37.88 38.25 3,128,089 +0.03(+0.08%)
Jan 19, 2007 37.66 38.37 37.34 38.22 4,015,808 +0.48(+1.28%)
Jan 18, 2007 38.65 38.93 37.73 37.74 4,814,610 -0.64(-1.66%)
Jan 17, 2007 38.31 38.65 37.23 38.37 2,470,524 +0.08(+0.20%)
Jan 16, 2007 38.25 38.37 37.90 38.30 2,698,829 +0.19(+0.50%)
Jan 12, 2007 38.15 38.17 37.62 38.11 4,164,312 +0.19(+0.50%)
Jan 11, 2007 37.53 38.11 37.22 37.92 3,917,378 +0.45(+1.21%)
Jan 10, 2007 36.41 37.53 36.22 37.47 6,013,209 +0.38(+1.02%)
Jan 09, 2007 38.21 38.33 36.83 37.09 5,799,041 -1.04(-2.74%)
Jan 08, 2007 37.96 38.18 37.71 38.13 2,021,182 +0.25(+0.66%)
Jan 05, 2007 38.96 38.96 37.77 37.88 3,583,641 -0.91(-2.34%)
Jan 04, 2007 38.98 39.16 38.49 38.79 2,496,024 -0.34(-0.87%)
Jan 03, 2007 75688 39.45 38.46 39.13 3,268,401 +0.34(+0.88%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,121 +0.38(+0.99%)
Dec 28, 2006 38.41 38.53 38.15 38.41 782,947 +0.23(+0.59%)
Dec 27, 2006 37.71 38.18 37.59 38.18 829,850 +0.64(+1.71%)
Dec 26, 2006 37.33 37.59 37.00 37.54 871,864 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,433 -0.27(-0.73%)
Dec 21, 2006 37.28 37.51 37.09 37.47 2,916,167 +0.02(+0.06%)
Dec 20, 2006 37.64 37.93 37.31 37.44 1,705,678 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,092 -0.33(-0.87%)
Dec 18, 2006 38.39 38.78 34.06 38.31 1,776,759 -0.20(-0.51%)
Dec 15, 2006 38.45 38.88 38.41 38.51 2,664,610 +0.06(+0.16%)
Dec 14, 2006 38.34 38.58 38.09 38.45 2,072,973 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.84 37.91 2,231,254 +0.18(+0.48%)
Dec 12, 2006 38.31 38.37 37.69 37.73 2,497,741 -0.49(-1.29%)
Dec 11, 2006 38.46 38.46 38.06 38.22 1,713,737 -0.05(-0.14%)
Dec 08, 2006 38.02 38.30 37.78 38.28 3,270,515 +0.34(+0.90%)
Dec 07, 2006 38.30 38.43 37.80 37.94 5,759,801 -0.02(-0.06%)
Dec 06, 2006 37.27 38.10 37.27 37.96 2,298,503 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.05 2,846,936 +0.63(+1.68%)
Dec 04, 2006 36.57 37.42 35.93 37.42 2,660,118 +1.28(+3.54%)
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.