Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 58.52 59.99 58.00 59.87 3,036,671 +1.08(+1.84%)
Sep 28, 2007 57.98 58.79 57.84 58.79 2,368,325 +0.08(+0.14%)
Sep 27, 2007 58.30 59.00 57.89 58.71 2,622,500 +0.76(+1.31%)
Sep 26, 2007 58.05 59.65 57.59 57.95 2,167,980 +0.22(+0.38%)
Sep 25, 2007 57.85 58.09 56.86 57.73 2,797,712 -0.39(-0.67%)
Sep 24, 2007 58.75 58.75 57.85 58.12 1,849,008 +0.20(+0.35%)
Sep 21, 2007 58.90 58.90 57.89 57.92 2,513,715 -0.16(-0.28%)
Sep 20, 2007 58.06 58.85 57.60 58.08 2,572,070 -0.31(-0.53%)
Sep 19, 2007 59.76 59.76 58.25 58.39 4,614,087 -0.22(-0.38%)
Sep 18, 2007 57.10 59.00 56.42 58.61 4,365,223 +2.46(+4.38%)
Sep 17, 2007 56.35 57.30 56.00 56.15 3,748,900 -0.88(-1.54%)
Sep 14, 2007 57.35 57.77 56.90 57.03 2,751,396 -0.47(-0.82%)
Sep 13, 2007 57.27 58.18 57.27 57.50 2,267,934 +0.33(+0.58%)
Sep 12, 2007 57.84 57.84 57.08 57.17 3,018,535 -0.55(-0.95%)
Sep 11, 2007 56.96 57.84 56.96 57.72 2,448,997 +1.06(+1.87%)
Sep 10, 2007 57.53 58.00 56.21 56.66 3,744,587 -0.68(-1.19%)
Sep 07, 2007 57.52 58.24 56.96 57.34 3,189,251 -1.76(-2.98%)
Sep 06, 2007 59.38 59.47 58.78 59.10 1,509,167 +0.32(+0.54%)
Sep 05, 2007 59.10 59.15 57.43 58.78 2,380,820 -0.82(-1.38%)
Sep 04, 2007 59.47 59.75 58.51 59.60 3,794,663 +1.15(+1.97%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.22(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
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.