Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.34 +1.12 (+2.53%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.20 56.72 55.56 56.00 2,086,799 -0.65(-1.15%)
Dec 28, 2007 57.10 57.20 56.36 56.65 1,388,131 -0.25(-0.44%)
Dec 27, 2007 57.50 57.54 56.66 56.90 1,528,900 -0.65(-1.13%)
Dec 26, 2007 56.92 57.76 56.92 57.55 960,000 -0.17(-0.29%)
Dec 24, 2007 56.59 57.72 56.59 57.72 1,153,200 +1.00(+1.76%)
Dec 21, 2007 55.70 56.85 55.68 56.72 2,491,755 +1.29(+2.33%)
Dec 20, 2007 55.62 55.62 54.87 55.43 2,962,500 -0.49(-0.88%)
Dec 19, 2007 56.28 57.14 55.82 55.92 2,701,506 -0.26(-0.46%)
Dec 18, 2007 56.47 56.90 55.43 56.18 3,508,200 +0.35(+0.63%)
Dec 17, 2007 57.21 57.60 55.45 55.83 2,977,900 -2.27(-3.91%)
Dec 14, 2007 57.56 58.34 57.30 58.10 2,242,800 -0.14(-0.24%)
Dec 13, 2007 58.45 58.46 57.27 58.24 4,228,700 -0.88(-1.49%)
Dec 12, 2007 60.23 61.04 58.08 59.12 2,611,000 +0.81(+1.39%)
Dec 11, 2007 60.54 61.19 58.14 58.31 4,394,200 -2.38(-3.92%)
Dec 10, 2007 60.56 61.05 60.27 60.69 2,061,700 -0.07(-0.12%)
Dec 07, 2007 61.00 61.00 60.15 60.76 2,306,100 +0.26(+0.43%)
Dec 06, 2007 59.51 60.70 59.27 60.50 3,865,300 +1.10(+1.85%)
Dec 05, 2007 58.60 59.47 58.60 59.40 3,831,050 +1.54(+2.66%)
Dec 04, 2007 57.62 58.43 57.39 57.86 3,674,340 -0.24(-0.41%)
Dec 03, 2007 57.83 58.24 56.94 58.10 2,786,012 +0.07(+0.12%)
Nov 30, 2007 57.35 58.50 57.17 58.03 3,244,250 +1.20(+2.11%)
Nov 29, 2007 56.37 57.44 55.88 56.83 3,731,730 +0.40(+0.71%)
Nov 28, 2007 54.64 56.95 54.40 56.43 4,303,950 +2.43(+4.50%)
Nov 27, 2007 52.98 54.18 52.93 54.00 4,033,235 +1.02(+1.93%)
Nov 26, 2007 54.84 55.38 52.93 52.98 5,067,501 -1.67(-3.06%)
Nov 23, 2007 54.70 55.68 54.30 54.65 1,164,444 +0.67(+1.24%)
Nov 21, 2007 54.53 55.01 53.89 53.98 6,254,857 -1.79(-3.21%)
Nov 20, 2007 56.06 56.41 54.82 55.77 4,085,447 +1.17(+2.14%)
Nov 19, 2007 55.73 56.56 54.37 54.60 4,951,671 -2.21(-3.89%)
Nov 16, 2007 55.92 56.94 55.69 56.81 3,621,774 +0.79(+1.41%)
Nov 15, 2007 56.58 57.37 55.66 56.02 4,603,039 -0.99(-1.74%)
Nov 14, 2007 57.56 58.24 56.70 57.01 4,249,757 +0.43(+0.76%)
Nov 13, 2007 54.10 56.84 54.09 56.58 4,565,566 +3.03(+5.66%)
Nov 12, 2007 55.35 55.65 53.22 53.55 5,185,252 -2.10(-3.77%)
Nov 09, 2007 55.53 56.30 54.90 55.65 4,742,643 -0.99(-1.75%)
Nov 08, 2007 57.49 57.87 55.15 56.64 6,746,991 -0.44(-0.77%)
Nov 07, 2007 58.25 58.74 57.04 57.08 6,851,736 -2.18(-3.67%)
Nov 06, 2007 58.99 59.35 58.68 59.26 4,265,299 +0.71(+1.20%)
Nov 05, 2007 58.41 59.02 57.71 58.55 5,069,671 -1.03(-1.73%)
Nov 02, 2007 60.39 60.88 58.70 59.58 2,469,424 -0.47(-0.78%)
Nov 01, 2007 60.51 60.85 59.71 60.05 4,471,689 -1.83(-2.96%)
Oct 31, 2007 62.05 64.17 61.20 61.88 3,861,983 +0.33(+0.54%)
Oct 30, 2007 62.32 62.39 61.18 61.55 3,584,100 -1.11(-1.77%)
Oct 29, 2007 62.94 63.46 62.40 62.66 5,799,400 +0.26(+0.42%)
Oct 26, 2007 62.34 62.45 61.56 62.40 3,069,100 +1.05(+1.71%)
Oct 25, 2007 62.08 62.08 60.69 61.35 4,998,500 -0.57(-0.92%)
Oct 24, 2007 62.17 62.17 60.63 61.92 2,652,900 -0.57(-0.91%)
Oct 23, 2007 61.72 62.51 61.60 62.49 1,878,700 +1.36(+2.22%)
Oct 22, 2007 60.15 61.56 59.62 61.13 3,379,600 -0.07(-0.11%)
Oct 19, 2007 63.25 63.34 60.96 61.20 5,539,848 -2.41(-3.79%)
Oct 18, 2007 63.08 63.64 62.78 63.61 3,467,995 -0.09(-0.14%)
Oct 17, 2007 63.33 63.75 62.40 63.70 4,121,000 +1.08(+1.72%)
Oct 16, 2007 62.15 62.69 61.84 62.62 2,456,999 +0.00(+0.00%)
Oct 15, 2007 63.46 64.00 62.48 62.62 2,685,545 -1.04(-1.63%)
Oct 12, 2007 62.05 63.66 62.05 63.66 2,435,941 +1.21(+1.94%)
Oct 11, 2007 62.90 63.84 61.78 62.45 7,712,778 +0.15(+0.24%)
Oct 10, 2007 61.80 62.54 61.62 62.30 3,627,200 +0.20(+0.32%)
Oct 09, 2007 61.97 62.42 61.65 62.10 2,890,684 +0.27(+0.44%)
Oct 08, 2007 61.08 61.94 61.03 61.83 2,347,836 +0.23(+0.37%)
Oct 05, 2007 60.73 61.99 60.73 61.60 3,439,003 +1.14(+1.89%)
Oct 04, 2007 60.61 60.85 59.64 60.46 2,671,886 -0.01(-0.02%)
Oct 03, 2007 60.64 61.50 60.33 60.47 3,623,571 -0.91(-1.48%)
Oct 02, 2007 59.60 61.60 59.60 61.38 6,008,971 +1.51(+2.52%)
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.