Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.17 44.42 43.55 44.23 3,449,557 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.38 42.93 3,184,928 -0.20(-0.46%)
Aug 29, 2007 42.47 43.21 42.15 43.13 4,229,745 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.05 3,929,905 -1.99(-4.52%)
Aug 27, 2007 43.82 44.06 43.57 44.04 1,974,751 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,036,473 +0.92(+2.14%)
Aug 23, 2007 43.33 43.40 42.52 43.05 6,278,070 +0.19(+0.43%)
Aug 22, 2007 41.99 42.94 41.64 42.86 5,593,842 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,774 -0.01(-0.02%)
Aug 20, 2007 42.05 42.18 40.63 41.06 5,768,862 -0.45(-1.08%)
Aug 17, 2007 41.62 48.42 39.99 41.51 9,100,230 +1.35(+3.37%)
Aug 16, 2007 39.74 43.89 37.40 40.15 14,299,407 -0.30(-0.73%)
Aug 15, 2007 41.62 42.25 40.00 40.45 9,652,282 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.66 42.24 8,528,918 -0.80(-1.86%)
Aug 13, 2007 43.67 44.01 43.00 43.04 4,455,701 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.81 42.79 8,085,197 -0.45(-1.03%)
Aug 09, 2007 43.53 44.40 42.67 43.23 6,984,822 -1.91(-4.22%)
Aug 08, 2007 45.02 45.60 44.48 45.14 6,339,361 +1.12(+2.54%)
Aug 07, 2007 42.93 44.30 42.56 44.02 6,946,884 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.21 42.93 7,692,063 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.81 42.92 4,493,802 -1.55(-3.49%)
Aug 02, 2007 44.36 44.74 43.90 44.47 5,081,838 +0.61(+1.38%)
Aug 01, 2007 43.93 44.67 43.11 43.86 7,942,037 -0.63(-1.41%)
Jul 31, 2007 45.52 45.96 43.86 44.49 7,556,589 -0.58(-1.28%)
Jul 30, 2007 44.04 45.55 43.90 45.07 7,134,857 +1.55(+3.57%)
Jul 27, 2007 43.59 44.38 42.92 43.52 8,614,656 -0.13(-0.29%)
Jul 26, 2007 44.14 45.18 42.54 43.64 9,645,375 -2.00(-4.38%)
Jul 25, 2007 46.54 46.99 45.08 45.64 6,797,323 -0.75(-1.61%)
Jul 24, 2007 47.47 47.47 46.13 46.39 6,067,887 -1.40(-2.93%)
Jul 23, 2007 47.72 47.79 47.28 47.79 3,371,771 +0.49(+1.04%)
Jul 20, 2007 47.85 47.85 47.03 47.30 3,623,673 -0.61(-1.26%)
Jul 19, 2007 47.71 48.15 47.71 47.90 3,658,860 +0.61(+1.30%)
Jul 18, 2007 47.18 47.64 46.92 47.29 4,478,395 -0.48(-1.01%)
Jul 17, 2007 48.66 48.66 47.45 47.78 3,983,571 -0.47(-0.97%)
Jul 16, 2007 48.54 48.80 47.94 48.24 3,606,052 -0.26(-0.55%)
Jul 13, 2007 48.65 48.66 48.27 48.51 1,964,235 +0.04(+0.08%)
Jul 12, 2007 48.11 48.61 47.87 48.47 2,220,205 +0.81(+1.70%)
Jul 11, 2007 47.33 47.87 46.94 47.66 3,099,434 +0.33(+0.69%)
Jul 10, 2007 47.69 48.01 47.19 47.34 4,590,198 -1.05(-2.17%)
Jul 09, 2007 49.04 49.30 48.09 48.39 6,242,871 -0.63(-1.28%)
Jul 06, 2007 48.56 49.05 48.42 49.02 3,428,906 +0.66(+1.36%)
Jul 05, 2007 47.85 48.59 47.87 48.36 3,332,790 +0.54(+1.14%)
Jul 03, 2007 47.45 47.81 47.39 47.81 1,088,554 +0.48(+1.01%)
Jul 02, 2007 46.77 47.34 46.66 47.34 3,872,698 +0.68(+1.46%)
Jun 29, 2007 46.93 47.26 46.23 46.66 3,312,668 -0.04(-0.08%)
Jun 28, 2007 46.41 46.84 46.32 46.69 5,510,204 +0.29(+0.62%)
Jun 27, 2007 45.60 46.41 44.85 46.41 6,175,458 +0.54(+1.19%)
Jun 26, 2007 46.87 47.07 45.82 45.86 4,583,013 -0.89(-1.89%)
Jun 25, 2007 47.41 47.56 46.63 46.75 5,101,556 -0.96(-2.01%)
Jun 22, 2007 47.65 47.90 47.12 47.71 3,925,695 -0.02(-0.03%)
Jun 21, 2007 47.23 47.83 46.61 47.72 4,355,321 +0.36(+0.75%)
Jun 20, 2007 48.74 48.77 47.13 47.37 5,617,329 -1.10(-2.28%)
Jun 19, 2007 48.28 48.70 48.00 48.47 3,470,743 -0.21(-0.44%)
Jun 18, 2007 48.82 48.89 48.49 48.68 4,322,374 +0.04(+0.08%)
Jun 15, 2007 48.65 48.92 48.36 48.65 4,160,636 +0.83(+1.74%)
Jun 14, 2007 47.41 48.15 47.35 47.81 3,547,779 +0.57(+1.20%)
Jun 13, 2007 47.05 47.39 46.54 47.25 4,043,826 +0.76(+1.64%)
Jun 12, 2007 47.20 47.35 46.44 46.48 4,326,470 -0.82(-1.73%)
Jun 11, 2007 46.82 47.59 46.59 47.30 3,529,016 +0.40(+0.86%)
Jun 08, 2007 45.91 46.90 45.54 46.90 6,482,386 +1.06(+2.31%)
Jun 07, 2007 47.00 47.55 45.10 45.84 10,116,676 -1.20(-2.54%)
Jun 06, 2007 47.94 47.96 47.00 47.03 6,746,086 -1.29(-2.66%)
Jun 05, 2007 48.40 48.50 47.69 48.32 4,194,945 -0.19(-0.39%)
Jun 04, 2007 47.87 48.56 47.79 48.51 2,782,402 -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.