Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.75 43.00 42.15 42.82 3,563,418 +1.26(+3.03%)
Aug 30, 2007 41.04 42.12 41.03 41.56 3,290,054 -0.19(-0.46%)
Aug 29, 2007 41.11 41.83 40.81 41.75 4,369,358 +1.04(+2.56%)
Aug 28, 2007 42.12 42.27 40.64 40.71 4,059,620 -1.93(-4.52%)
Aug 27, 2007 42.42 42.65 42.18 42.64 2,039,933 +0.07(+0.17%)
Aug 24, 2007 41.52 42.81 41.10 42.56 7,268,729 +0.89(+2.14%)
Aug 23, 2007 41.94 42.01 41.16 41.67 6,485,292 +0.18(+0.43%)
Aug 22, 2007 40.64 41.57 40.31 41.49 5,778,480 +1.75(+4.41%)
Aug 21, 2007 39.38 40.13 39.20 39.74 4,583,220 -0.01(-0.02%)
Aug 20, 2007 40.70 40.84 39.33 39.75 5,959,277 -0.43(-1.08%)
Aug 17, 2007 40.29 46.87 38.71 40.18 9,400,604 +1.31(+3.37%)
Aug 16, 2007 38.47 42.49 36.21 38.87 14,771,393 -0.29(-0.73%)
Aug 15, 2007 40.29 40.90 38.72 39.16 9,970,879 -1.73(-4.23%)
Aug 14, 2007 41.91 42.06 40.33 40.89 8,810,435 -0.78(-1.86%)
Aug 13, 2007 42.28 42.61 41.63 41.66 4,602,772 +0.24(+0.58%)
Aug 10, 2007 41.21 41.76 40.48 41.42 8,352,067 -0.43(-1.03%)
Aug 09, 2007 42.14 42.98 41.31 41.85 7,215,372 -1.85(-4.22%)
Aug 08, 2007 43.58 44.14 43.05 43.70 6,548,606 +1.08(+2.54%)
Aug 07, 2007 41.56 42.89 41.20 42.62 7,176,182 +1.05(+2.54%)
Aug 06, 2007 41.43 41.97 40.86 41.56 7,945,957 +0.01(+0.04%)
Aug 03, 2007 42.15 43.05 41.44 41.55 4,642,131 -1.50(-3.49%)
Aug 02, 2007 42.94 43.31 42.50 43.05 5,249,576 +0.59(+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.