Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.02 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.76 38.45 37.42 38.32 5,420,133 +0.59(+1.55%)
Jan 30, 2007 37.00 37.74 36.89 37.73 3,447,028 +0.73(+1.98%)
Jan 29, 2007 37.38 37.54 36.78 37.00 6,352,290 -0.37(-1.00%)
Jan 26, 2007 37.30 37.66 36.78 37.37 4,841,510 +0.16(+0.43%)
Jan 25, 2007 38.32 38.56 37.14 37.21 8,379,857 -1.20(-3.13%)
Jan 24, 2007 37.93 38.46 37.84 38.41 4,115,468 +0.70(+1.85%)
Jan 23, 2007 37.02 37.73 36.91 37.71 4,376,046 +0.69(+1.86%)
Jan 22, 2007 73260 37.33 36.67 37.03 3,231,768 +0.03(+0.08%)
Jan 19, 2007 36.45 37.14 36.14 37.00 4,148,910 +0.47(+1.28%)
Jan 18, 2007 37.41 37.69 36.52 36.53 4,974,188 -0.62(-1.66%)
Jan 17, 2007 37.08 37.41 36.04 37.14 2,552,409 +0.07(+0.20%)
Jan 16, 2007 37.03 37.14 36.68 37.07 2,788,281 +0.18(+0.50%)
Jan 12, 2007 36.92 36.95 36.41 36.89 4,302,336 +0.18(+0.50%)
Jan 11, 2007 36.33 36.89 36.03 36.70 4,047,218 +0.44(+1.21%)
Jan 10, 2007 35.24 36.33 35.05 36.26 6,212,514 +0.37(+1.02%)
Jan 09, 2007 36.98 37.10 35.65 35.90 5,991,248 -1.01(-2.74%)
Jan 08, 2007 36.74 36.95 36.50 36.91 2,088,173 +0.24(+0.66%)
Jan 05, 2007 37.71 37.71 36.56 36.67 3,702,420 -0.88(-2.34%)
Jan 04, 2007 37.73 37.90 37.25 37.55 2,578,753 -0.33(-0.87%)
Jan 03, 2007 73260 38.18 37.23 37.88 3,376,731 +0.33(+0.88%)
Dec 29, 2006 37.33 37.55 37.18 37.55 1,449,627 +0.37(+0.98%)
Dec 28, 2006 37.18 37.29 36.92 37.18 808,897 +0.22(+0.59%)
Dec 27, 2006 36.50 36.96 36.38 36.96 857,355 +0.62(+1.71%)
Dec 26, 2006 36.13 36.38 35.82 36.34 900,762 +0.34(+0.94%)
Dec 22, 2006 36.52 36.52 35.79 36.00 2,675,259 -0.26(-0.73%)
Dec 21, 2006 36.08 36.31 35.90 36.26 3,012,823 +0.02(+0.06%)
Dec 20, 2006 36.43 36.71 36.11 36.24 1,762,212 -0.52(-1.42%)
Dec 19, 2006 37.21 37.21 36.22 36.76 3,126,390 -0.32(-0.87%)
Dec 18, 2006 37.16 37.53 32.97 37.08 1,835,649 -0.19(-0.51%)
Dec 15, 2006 37.22 37.63 37.18 37.27 2,752,927 +0.06(+0.16%)
Dec 14, 2006 37.11 37.34 36.87 37.22 2,141,681 +0.52(+1.42%)
Dec 13, 2006 37.12 37.24 36.62 36.70 2,305,208 +0.18(+0.48%)
Dec 12, 2006 37.08 37.14 36.48 36.52 2,580,528 -0.48(-1.29%)
Dec 11, 2006 37.22 37.22 36.84 37.00 1,770,538 -0.05(-0.14%)
Dec 08, 2006 36.80 37.07 36.57 37.05 3,378,915 +0.33(+0.90%)
Dec 07, 2006 37.07 37.19 36.59 36.72 5,950,707 -0.02(-0.06%)
Dec 06, 2006 36.07 36.88 36.07 36.74 2,374,686 -0.09(-0.24%)
Dec 05, 2006 36.36 36.94 36.19 36.83 2,941,297 +0.61(+1.68%)
Dec 04, 2006 35.39 36.22 34.78 36.22 2,748,286 +1.24(+3.54%)
Dec 01, 2006 34.97 35.77 34.81 34.98 2,875,367 -0.37(-1.04%)
Nov 30, 2006 35.35 35.60 35.03 35.35 1,533,165 +0.00(+0.00%)
Nov 29, 2006 34.86 35.35 34.40 35.35 3,423,823 +0.88(+2.55%)
Nov 28, 2006 34.27 34.51 33.96 34.47 3,801,655 +0.04(+0.11%)
Nov 27, 2006 35.36 35.38 34.21 34.43 3,530,703 -0.92(-2.61%)
Nov 24, 2006 35.03 35.47 34.95 35.36 805,621 -0.10(-0.29%)
Nov 22, 2006 35.35 35.60 35.24 35.46 1,525,931 +0.11(+0.31%)
Nov 21, 2006 35.74 35.74 34.82 35.35 2,249,106 +0.26(+0.73%)
Nov 20, 2006 34.74 35.39 34.65 35.09 2,218,394 +0.22(+0.63%)
Nov 17, 2006 34.68 34.91 34.52 34.87 1,896,254 -0.07(-0.21%)
Nov 16, 2006 35.68 35.68 34.95 34.95 1,532,346 -0.36(-1.02%)
Nov 15, 2006 34.99 35.33 34.88 35.30 1,801,114 +0.14(+0.40%)
Nov 14, 2006 35.09 35.49 34.89 35.16 3,585,985 +0.27(+0.78%)
Nov 13, 2006 34.45 34.94 34.33 34.89 1,865,951 +0.40(+1.15%)
Nov 10, 2006 34.57 34.60 34.18 34.50 1,952,765 -0.03(-0.08%)
Nov 09, 2006 34.99 34.99 34.23 34.53 2,817,218 -0.16(-0.46%)
Nov 08, 2006 34.73 34.73 34.07 34.69 2,984,158 +0.29(+0.85%)
Nov 07, 2006 73260 35.23 34.11 34.40 8,348,189 -0.25(-0.72%)
Nov 06, 2006 33.83 34.77 33.75 34.64 3,201,056 +0.91(+2.69%)
Nov 03, 2006 33.77 33.86 33.39 33.74 2,805,070 +0.23(+0.68%)
Nov 02, 2006 33.74 33.74 33.30 33.51 3,447,847 -0.40(-1.19%)
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.