Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.59 45.00 44.08 44.43 2,630,410 -0.52(-1.15%)
Dec 28, 2007 45.30 45.38 44.71 44.94 1,749,739 -0.20(-0.44%)
Dec 27, 2007 45.62 45.65 44.95 45.14 1,927,178 -0.52(-1.13%)
Dec 26, 2007 45.16 45.82 45.16 45.66 1,210,079 -0.13(-0.29%)
Dec 24, 2007 44.89 45.79 44.89 45.79 1,453,608 +0.79(+1.76%)
Dec 21, 2007 44.19 45.10 44.17 45.00 3,140,857 +1.02(+2.33%)
Dec 20, 2007 44.13 44.13 43.53 43.97 3,734,231 -0.39(-0.88%)
Dec 19, 2007 44.65 45.33 44.28 44.36 3,405,248 -0.21(-0.46%)
Dec 18, 2007 44.80 45.14 43.97 44.57 4,422,086 +0.28(+0.63%)
Dec 17, 2007 45.39 45.70 43.99 44.29 3,753,642 -1.80(-3.91%)
Dec 14, 2007 45.66 46.28 45.46 46.09 2,827,049 -0.11(-0.24%)
Dec 13, 2007 46.37 46.38 45.43 46.20 5,330,276 -0.70(-1.49%)
Dec 12, 2007 47.78 48.43 46.08 46.90 3,291,165 +0.64(+1.39%)
Dec 11, 2007 48.03 48.54 46.12 46.26 5,538,888 -1.89(-3.92%)
Dec 10, 2007 48.04 48.43 47.81 48.15 2,598,772 -0.06(-0.12%)
Dec 07, 2007 48.39 48.39 47.72 48.20 2,906,838 +0.21(+0.43%)
Dec 06, 2007 47.21 48.16 47.02 48.00 4,872,210 +0.87(+1.85%)
Dec 05, 2007 46.49 47.18 46.49 47.12 4,829,038 +1.22(+2.66%)
Dec 04, 2007 45.71 46.35 45.53 45.90 4,631,505 -0.19(-0.41%)
Dec 03, 2007 45.88 46.20 45.17 46.09 3,511,768 +0.06(+0.12%)
Nov 30, 2007 45.50 46.41 45.35 46.04 4,089,376 +0.95(+2.11%)
Nov 29, 2007 44.72 45.57 44.33 45.09 4,703,845 +0.32(+0.71%)
Nov 28, 2007 43.35 45.18 43.16 44.77 5,425,128 +1.93(+4.50%)
Nov 27, 2007 42.03 42.98 41.99 42.84 5,083,892 +0.81(+1.93%)
Nov 26, 2007 43.51 43.94 41.99 42.03 6,387,584 -1.32(-3.06%)
Nov 23, 2007 43.40 44.17 43.08 43.36 1,467,781 +0.53(+1.24%)
Nov 21, 2007 43.26 43.64 42.75 42.82 7,884,246 -1.42(-3.21%)
Nov 20, 2007 44.47 44.75 43.49 44.24 5,149,705 +0.93(+2.14%)
Nov 19, 2007 44.21 44.87 43.13 43.32 6,241,581 -1.75(-3.89%)
Nov 16, 2007 44.36 45.17 44.18 45.07 4,565,246 +0.63(+1.41%)
Nov 15, 2007 44.89 45.51 44.16 44.44 5,802,130 -0.79(-1.74%)
Nov 14, 2007 45.66 46.20 44.98 45.23 5,356,818 +0.34(+0.76%)
Nov 13, 2007 42.92 45.09 42.91 44.89 5,754,895 +2.40(+5.66%)
Nov 12, 2007 43.91 44.15 42.22 42.48 6,536,009 -1.67(-3.77%)
Nov 09, 2007 44.05 44.66 43.55 44.15 5,978,101 -0.79(-1.75%)
Nov 08, 2007 45.61 45.91 43.75 44.93 8,504,582 -0.35(-0.77%)
Nov 07, 2007 46.21 46.60 45.25 45.28 8,636,613 -1.73(-3.67%)
Nov 06, 2007 46.80 47.08 46.55 47.01 5,376,409 +0.56(+1.20%)
Nov 05, 2007 46.34 46.82 45.78 46.45 6,390,320 -0.82(-1.73%)
Nov 02, 2007 47.91 48.30 46.57 47.27 3,112,708 -0.37(-0.78%)
Nov 01, 2007 48.00 48.27 47.37 47.64 5,636,563 -1.45(-2.96%)
Oct 31, 2007 49.23 50.91 48.55 49.09 4,868,029 +0.26(+0.54%)
Oct 30, 2007 49.44 49.50 48.54 48.83 4,517,757 -0.88(-1.77%)
Oct 29, 2007 49.93 50.35 49.50 49.71 7,310,143 +0.21(+0.42%)
Oct 26, 2007 49.46 49.54 48.84 49.50 3,868,600 +0.83(+1.71%)
Oct 25, 2007 49.25 49.25 48.15 48.67 6,300,609 -0.45(-0.92%)
Oct 24, 2007 49.32 49.32 48.10 49.12 3,343,980 -0.45(-0.91%)
Oct 23, 2007 48.96 49.59 48.87 49.58 2,368,101 +1.08(+2.22%)
Oct 22, 2007 47.72 48.84 47.30 48.50 4,259,985 -0.06(-0.11%)
Oct 19, 2007 50.18 50.25 48.36 48.55 6,982,978 -1.91(-3.79%)
Oct 18, 2007 50.04 50.49 49.81 50.46 4,371,407 -0.07(-0.14%)
Oct 17, 2007 50.24 50.58 49.50 50.54 5,194,520 +0.86(+1.72%)
Oct 16, 2007 49.31 49.73 49.06 49.68 3,097,047 +0.00(+0.00%)
Oct 15, 2007 50.35 50.77 49.57 49.68 3,385,129 -0.83(-1.63%)
Oct 12, 2007 49.23 50.50 49.23 50.50 3,070,503 +0.96(+1.94%)
Oct 11, 2007 49.90 50.65 49.01 49.54 9,721,956 +0.12(+0.24%)
Oct 10, 2007 49.03 49.62 48.89 49.42 4,572,085 +0.16(+0.32%)
Oct 09, 2007 49.16 49.52 48.91 49.27 3,643,707 +0.21(+0.44%)
Oct 08, 2007 48.46 49.14 48.42 49.05 2,959,447 +0.18(+0.37%)
Oct 05, 2007 48.18 49.18 48.18 48.87 4,334,863 +0.90(+1.89%)
Oct 04, 2007 48.08 48.27 47.31 47.97 3,367,912 -0.01(-0.02%)
Oct 03, 2007 48.11 48.79 47.86 47.97 4,567,511 -0.72(-1.48%)
Oct 02, 2007 47.28 48.87 47.28 48.70 7,574,307 +1.20(+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.