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 (%)
Aug 31, 2007 44.17 44.43 43.55 44.24 3,449,099 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.39 42.94 3,184,505 -0.20(-0.46%)
Aug 29, 2007 42.48 43.22 42.16 43.13 4,229,183 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.06 3,929,382 -1.99(-4.52%)
Aug 27, 2007 43.82 44.07 43.57 44.05 1,974,489 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,035,539 +0.92(+2.14%)
Aug 23, 2007 43.33 43.41 42.52 43.06 6,277,236 +0.19(+0.43%)
Aug 22, 2007 41.99 42.95 41.64 42.87 5,593,099 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,184 -0.01(-0.02%)
Aug 20, 2007 42.05 42.19 40.64 41.07 5,768,096 -0.45(-1.08%)
Aug 17, 2007 41.63 48.43 39.99 41.52 9,099,021 +1.35(+3.37%)
Aug 16, 2007 39.74 43.90 37.41 40.16 14,297,508 -0.30(-0.73%)
Aug 15, 2007 41.63 42.26 40.00 40.46 9,651,000 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.67 42.24 8,527,785 -0.80(-1.86%)
Aug 13, 2007 43.68 44.02 43.01 43.04 4,455,109 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.82 42.79 8,084,122 -0.45(-1.03%)
Aug 09, 2007 43.54 44.41 42.68 43.24 6,983,894 -1.91(-4.22%)
Aug 08, 2007 45.03 45.60 44.48 45.15 6,338,519 +1.12(+2.54%)
Aug 07, 2007 42.94 44.31 42.57 44.03 6,945,961 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.22 42.94 7,691,041 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.82 42.92 4,493,205 -1.55(-3.49%)
Aug 02, 2007 44.36 44.75 43.91 44.47 5,081,163 +0.61(+1.38%)
Aug 01, 2007 43.94 44.68 43.11 43.87 7,940,982 -0.63(-1.41%)
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%)
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.