Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
Jul 02, 2007 61.80 62.55 61.66 62.55 2,930,793 +0.90(+1.46%)
Jun 29, 2007 62.01 62.45 61.09 61.65 2,506,972 -0.05(-0.08%)
Jun 28, 2007 61.33 61.90 61.20 61.70 4,170,030 +0.38(+0.62%)
Jun 27, 2007 60.25 61.32 59.27 61.32 4,673,483 +0.72(+1.19%)
Jun 26, 2007 61.93 62.20 60.54 60.60 3,468,347 -1.17(-1.89%)
Jun 25, 2007 62.65 62.84 61.61 61.77 3,860,772 -1.27(-2.01%)
Jun 22, 2007 62.96 63.29 62.27 63.04 2,970,900 -0.02(-0.03%)
Jun 21, 2007 62.41 63.20 61.59 63.06 3,296,034 +0.47(+0.75%)
Jun 20, 2007 64.41 64.44 62.28 62.59 4,251,100 -1.46(-2.28%)
Jun 19, 2007 63.80 64.35 63.42 64.05 2,626,600 -0.28(-0.44%)
Jun 18, 2007 64.51 64.60 64.08 64.33 3,271,100 +0.05(+0.08%)
Jun 15, 2007 64.28 64.64 63.90 64.28 3,148,700 +1.10(+1.74%)
Jun 14, 2007 62.65 63.62 62.57 63.18 2,684,900 +0.75(+1.20%)
Jun 13, 2007 62.17 62.62 61.50 62.43 3,060,300 +1.01(+1.64%)
Jun 12, 2007 62.37 62.57 61.36 61.42 3,274,200 -1.08(-1.73%)
Jun 11, 2007 61.87 62.88 61.56 62.50 2,670,700 +0.53(+0.86%)
Jun 08, 2007 60.67 61.97 60.17 61.97 4,905,761 +1.40(+2.31%)
Jun 07, 2007 62.11 62.83 59.60 60.57 7,656,130 -1.58(-2.54%)
Jun 06, 2007 63.35 63.37 62.10 62.15 5,105,325 -1.70(-2.66%)
Jun 05, 2007 63.95 64.09 63.02 63.85 3,174,664 -0.25(-0.39%)
Jun 04, 2007 63.26 64.16 63.15 64.10 2,105,675 -0.02(-0.03%)
Jun 01, 2007 63.45 64.17 63.21 64.12 2,994,085 +1.26(+2.00%)
May 31, 2007 63.09 64.09 62.64 62.86 4,914,318 -0.02(-0.03%)
May 30, 2007 60.29 62.99 59.14 62.88 4,460,200 +1.88(+3.08%)
May 29, 2007 61.65 61.92 60.36 61.00 3,500,700 +0.11(+0.18%)
May 25, 2007 60.11 61.00 60.10 60.89 2,969,368 +1.04(+1.74%)
May 24, 2007 61.25 61.41 59.60 59.85 5,379,000 -1.42(-2.32%)
May 23, 2007 61.50 62.36 60.90 61.27 3,269,267 +0.10(+0.16%)
May 22, 2007 62.09 61.29 60.66 61.17 2,524,043 +0.28(+0.46%)
May 21, 2007 60.76 61.29 60.35 60.89 5,228,408 +0.23(+0.38%)
May 18, 2007 60.34 60.91 60.00 60.66 3,389,800 +0.70(+1.17%)
May 17, 2007 59.99 60.23 59.15 59.96 3,706,989 -0.18(-0.30%)
May 16, 2007 58.57 60.49 58.29 60.14 6,528,000 +1.84(+3.16%)
May 15, 2007 58.65 59.49 58.05 58.30 2,893,480 +0.09(+0.15%)
May 14, 2007 59.18 59.25 58.12 58.21 2,054,911 -0.94(-1.59%)
May 11, 2007 58.30 59.19 58.30 59.15 3,164,827 +1.37(+2.37%)
May 10, 2007 58.64 58.98 57.65 57.78 4,698,203 -1.49(-2.51%)
May 09, 2007 57.90 59.27 57.69 59.27 2,852,849 +1.47(+2.54%)
May 08, 2007 57.96 59.00 57.23 57.80 2,885,800 -0.51(-0.87%)
May 07, 2007 58.47 58.96 58.10 58.31 2,142,300 +0.04(+0.07%)
May 04, 2007 57.82 58.42 57.85 58.27 3,253,600 +0.75(+1.30%)
May 03, 2007 56.64 57.61 56.58 57.52 2,020,100 +1.23(+2.19%)
May 02, 2007 55.35 56.64 55.25 56.29 4,143,437 +0.94(+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.