Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 41.17 41.55 40.70 41.03 2,848,476 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.29 41.50 1,894,795 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.51 41.69 2,086,945 -0.48(-1.13%)
Dec 26, 2007 41.70 42.32 41.70 42.16 1,310,397 -0.12(-0.29%)
Dec 24, 2007 41.46 42.29 41.46 42.29 1,574,115 +0.73(+1.76%)
Dec 21, 2007 40.81 41.65 40.79 41.55 3,401,240 +0.95(+2.33%)
Dec 20, 2007 40.75 40.75 40.20 40.61 4,043,805 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.97 3,687,549 -0.19(-0.46%)
Dec 18, 2007 41.37 41.69 40.61 41.16 4,788,685 +0.26(+0.63%)
Dec 17, 2007 41.91 42.20 40.62 40.90 4,064,826 -1.66(-3.91%)
Dec 14, 2007 42.17 42.74 41.98 42.56 3,061,417 -0.10(-0.24%)
Dec 13, 2007 42.82 42.83 41.96 42.67 5,772,166 -0.64(-1.49%)
Dec 12, 2007 44.12 44.72 42.55 43.31 3,564,009 +0.59(+1.39%)
Dec 11, 2007 44.35 44.83 42.59 42.72 5,998,073 -1.74(-3.92%)
Dec 10, 2007 44.37 44.73 44.15 44.46 2,814,215 -0.05(-0.12%)
Dec 07, 2007 44.69 44.69 44.07 44.51 3,147,821 +0.19(+0.43%)
Dec 06, 2007 43.60 44.47 43.42 44.32 5,276,126 +0.81(+1.85%)
Dec 05, 2007 42.93 43.57 42.93 43.52 5,229,374 +1.13(+2.66%)
Dec 04, 2007 42.21 42.81 42.04 42.39 5,015,466 -0.18(-0.41%)
Dec 03, 2007 42.37 42.67 41.71 42.56 3,802,900 +0.05(+0.12%)
Nov 30, 2007 42.01 42.86 41.88 42.51 4,428,394 +0.88(+2.11%)
Nov 29, 2007 41.30 42.08 40.94 41.63 5,093,803 +0.29(+0.71%)
Nov 28, 2007 40.03 41.72 39.85 41.34 5,874,882 +1.78(+4.50%)
Nov 27, 2007 38.81 39.69 38.78 39.56 5,505,356 +0.75(+1.93%)
Nov 26, 2007 40.18 40.57 38.78 38.81 6,917,127 -1.22(-3.06%)
Nov 23, 2007 40.07 40.79 39.78 40.04 1,589,463 +0.49(+1.24%)
Nov 21, 2007 39.95 40.30 39.48 39.55 8,537,866 -1.31(-3.21%)
Nov 20, 2007 41.07 41.33 40.16 40.86 5,576,626 +0.86(+2.14%)
Nov 19, 2007 40.83 41.44 39.83 40.00 6,759,020 -1.62(-3.89%)
Nov 16, 2007 40.97 41.71 40.80 41.62 4,943,713 +0.58(+1.41%)
Nov 15, 2007 41.45 42.03 40.78 41.04 6,283,138 -0.73(-1.74%)
Nov 14, 2007 42.17 42.67 41.54 41.77 5,800,908 +0.31(+0.76%)
Nov 13, 2007 39.63 41.64 39.63 41.45 6,231,987 +2.22(+5.66%)
Nov 12, 2007 40.55 40.77 38.99 39.23 7,077,857 -1.54(-3.77%)
Nov 09, 2007 40.68 41.25 40.22 40.77 6,473,697 -0.73(-1.75%)
Nov 08, 2007 42.12 42.40 40.40 41.49 9,209,628 -0.32(-0.77%)
Nov 07, 2007 42.67 43.03 41.79 41.82 9,352,604 -1.59(-3.67%)
Nov 06, 2007 43.22 43.48 42.99 43.41 5,822,123 +0.52(+1.20%)
Nov 05, 2007 42.79 43.24 42.28 42.89 6,920,089 -0.75(-1.73%)
Nov 02, 2007 44.24 44.60 43.00 43.65 3,370,758 -0.34(-0.78%)
Nov 01, 2007 44.33 44.58 43.74 43.99 6,103,845 -1.34(-2.96%)
Oct 31, 2007 45.46 47.01 44.84 45.33 5,271,598 +0.24(+0.54%)
Oct 30, 2007 45.66 45.71 44.82 45.09 4,892,288 -0.81(-1.77%)
Oct 29, 2007 46.11 46.49 45.71 45.90 7,916,168 +0.19(+0.42%)
Oct 26, 2007 45.67 45.75 45.10 45.71 4,189,314 +0.77(+1.71%)
Oct 25, 2007 45.48 45.48 44.46 44.95 6,822,941 -0.42(-0.92%)
Oct 24, 2007 45.55 45.55 44.42 45.36 3,621,202 -0.42(-0.91%)
Oct 23, 2007 45.22 45.79 45.13 45.78 2,564,421 +1.00(+2.22%)
Oct 22, 2007 44.07 45.10 43.68 44.78 4,613,146 -0.05(-0.11%)
Oct 19, 2007 46.34 46.40 44.66 44.84 7,561,880 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.60 4,733,805 -0.07(-0.14%)
Oct 17, 2007 46.40 46.70 45.71 46.67 5,625,155 +0.79(+1.72%)
Oct 16, 2007 45.53 45.93 45.30 45.88 3,353,798 +0.00(+0.00%)
Oct 15, 2007 46.49 46.89 45.77 45.88 3,665,763 -0.76(-1.63%)
Oct 12, 2007 45.46 46.64 45.46 46.64 3,325,054 +0.89(+1.94%)
Oct 11, 2007 46.08 46.77 45.26 45.75 10,527,925 +0.11(+0.24%)
Oct 10, 2007 45.27 45.82 45.14 45.64 4,951,120 +0.15(+0.32%)
Oct 09, 2007 45.40 45.73 45.16 45.49 3,945,777 +0.20(+0.44%)
Oct 08, 2007 44.75 45.38 44.71 45.30 3,204,790 +0.17(+0.37%)
Oct 05, 2007 44.49 45.41 44.49 45.13 4,694,231 +0.84(+1.89%)
Oct 04, 2007 44.40 44.58 43.69 44.29 3,647,118 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.20 44.30 4,946,166 -0.67(-1.48%)
Oct 02, 2007 43.66 45.13 43.66 44.97 8,202,232 +1.11(+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.