Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 50.95 51.25 50.75 51.25 1,062,000 +0.50(+0.99%)
Dec 28, 2006 50.75 50.90 50.40 50.75 592,600 +0.30(+0.59%)
Dec 27, 2006 49.82 50.45 49.66 50.45 628,100 +0.85(+1.71%)
Dec 26, 2006 49.32 49.66 48.89 49.60 659,900 +0.46(+0.94%)
Dec 22, 2006 49.85 49.85 48.86 49.14 1,959,900 -0.36(-0.73%)
Dec 21, 2006 49.25 49.56 49.01 49.50 2,207,200 +0.03(+0.06%)
Dec 20, 2006 49.73 50.11 49.29 49.47 1,291,000 -0.71(-1.41%)
Dec 19, 2006 50.79 50.79 49.44 50.18 2,290,400 -0.44(-0.87%)
Dec 18, 2006 50.72 51.23 45.00 50.62 1,344,800 -0.26(-0.51%)
Dec 15, 2006 50.80 51.37 50.75 50.88 2,016,800 +0.08(+0.16%)
Dec 14, 2006 50.65 50.97 50.33 50.80 1,569,000 +0.71(+1.42%)
Dec 13, 2006 50.67 50.83 49.99 50.09 1,688,800 +0.24(+0.48%)
Dec 12, 2006 50.61 50.69 49.80 49.85 1,890,500 -0.65(-1.29%)
Dec 11, 2006 50.81 50.81 50.29 50.50 1,297,100 -0.07(-0.14%)
Dec 08, 2006 50.23 50.60 49.92 50.57 2,475,400 +0.45(+0.90%)
Dec 07, 2006 50.60 50.77 49.94 50.12 4,359,500 -0.03(-0.06%)
Dec 06, 2006 49.24 50.34 49.24 50.15 1,739,700 -0.12(-0.24%)
Dec 05, 2006 49.63 50.42 49.40 50.27 2,154,800 +0.83(+1.68%)
Dec 04, 2006 48.31 49.44 47.47 49.44 2,013,400 +1.69(+3.54%)
Dec 01, 2006 47.73 48.83 47.52 47.75 2,106,500 -0.50(-1.04%)
Nov 30, 2006 48.25 48.60 47.81 48.25 1,123,200 +0.00(+0.00%)
Nov 29, 2006 47.58 48.25 46.96 48.25 2,508,300 +1.20(+2.55%)
Nov 28, 2006 46.78 47.10 46.35 47.05 2,785,100 +0.05(+0.11%)
Nov 27, 2006 48.27 48.29 46.70 47.00 2,586,600 -1.26(-2.61%)
Nov 24, 2006 47.82 48.42 47.70 48.26 590,200 -0.14(-0.29%)
Nov 22, 2006 48.25 48.60 48.10 48.40 1,117,900 +0.15(+0.31%)
Nov 21, 2006 48.78 48.78 47.53 48.25 1,647,700 +0.35(+0.73%)
Nov 20, 2006 47.42 48.31 47.30 47.90 1,625,200 +0.30(+0.63%)
Nov 17, 2006 47.34 47.65 47.12 47.60 1,389,200 -0.10(-0.21%)
Nov 16, 2006 48.70 48.70 47.70 47.70 1,122,600 -0.49(-1.02%)
Nov 15, 2006 47.76 48.23 47.61 48.19 1,319,500 +0.19(+0.40%)
Nov 14, 2006 47.90 48.45 47.63 48.00 2,627,100 +0.37(+0.78%)
Nov 13, 2006 47.03 47.69 46.86 47.63 1,367,000 +0.54(+1.15%)
Nov 10, 2006 47.19 47.23 46.65 47.09 1,430,600 -0.04(-0.08%)
Nov 09, 2006 47.76 47.76 46.73 47.13 2,063,900 -0.22(-0.46%)
Nov 08, 2006 47.40 47.40 46.50 47.35 2,186,200 +0.40(+0.85%)
Nov 07, 2006 100000 48.09 46.56 46.95 6,115,900 -0.34(-0.72%)
Nov 06, 2006 46.18 47.46 46.07 47.29 2,345,100 +1.24(+2.69%)
Nov 03, 2006 46.09 46.22 45.58 46.05 2,055,000 +0.31(+0.68%)
Nov 02, 2006 46.05 46.06 45.45 45.74 2,525,900 -0.55(-1.19%)
Nov 01, 2006 46.46 47.12 46.06 46.29 2,925,500 -0.18(-0.39%)
Oct 31, 2006 45.39 46.52 44.68 46.47 4,119,600 +1.57(+3.50%)
Oct 30, 2006 45.77 45.77 44.70 44.90 6,183,300 -1.18(-2.56%)
Oct 27, 2006 47.20 47.40 45.81 46.08 3,591,800 -1.40(-2.95%)
Oct 26, 2006 47.67 47.71 47.08 47.48 2,064,900 +0.18(+0.38%)
Oct 25, 2006 46.99 47.31 46.83 47.30 2,380,500 +0.38(+0.81%)
Oct 24, 2006 46.50 46.95 46.13 46.92 977,900 +0.16(+0.34%)
Oct 23, 2006 46.48 46.87 46.29 46.76 2,727,600 +0.17(+0.36%)
Oct 20, 2006 46.48 46.80 45.98 46.59 1,795,300 +0.01(+0.02%)
Oct 19, 2006 46.14 46.60 45.89 46.58 1,563,300 +0.43(+0.93%)
Oct 18, 2006 46.19 46.57 45.74 46.15 4,142,200 +0.47(+1.03%)
Oct 17, 2006 46.07 46.07 45.22 45.68 2,682,100 -0.52(-1.13%)
Oct 16, 2006 46.23 46.58 46.00 46.20 2,251,000 +0.18(+0.39%)
Oct 13, 2006 45.60 46.21 45.40 46.02 2,775,500 +0.56(+1.23%)
Oct 12, 2006 44.70 45.47 44.54 45.46 2,319,200 +1.08(+2.43%)
Oct 11, 2006 44.30 44.68 44.01 44.38 1,710,200 +0.00(+0.00%)
Oct 10, 2006 43.80 44.40 43.80 44.38 1,472,800 +0.58(+1.32%)
Oct 09, 2006 43.96 44.19 43.55 43.80 607,400 -0.17(-0.39%)
Oct 06, 2006 44.09 44.38 43.69 43.97 1,243,800 -0.31(-0.70%)
Oct 05, 2006 43.66 44.29 43.66 44.28 5,292,800 +0.70(+1.61%)
Oct 04, 2006 42.17 43.60 42.17 43.58 2,692,400 +1.32(+3.12%)
Oct 03, 2006 42.40 42.56 41.90 42.26 2,222,600 -0.33(-0.77%)
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.