Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.11 -0.45 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 54.84 54.84 53.78 54.36 2,155,648 -0.19(-0.35%)
Mar 29, 2007 53.85 54.55 53.43 54.55 2,674,565 +1.40(+2.63%)
Mar 28, 2007 52.77 53.24 52.44 53.15 1,414,100 -0.35(-0.65%)
Mar 27, 2007 53.34 53.50 52.75 53.50 2,296,100 -0.22(-0.41%)
Mar 26, 2007 54.34 54.34 53.22 53.72 2,894,318 -0.15(-0.28%)
Mar 23, 2007 54.00 54.47 53.81 53.87 1,201,800 -0.08(-0.15%)
Mar 22, 2007 54.45 54.45 53.64 53.95 2,509,885 +0.15(+0.28%)
Mar 21, 2007 52.18 53.90 51.77 53.80 4,649,090 +2.05(+3.96%)
Mar 20, 2007 51.34 51.78 51.02 51.75 1,667,539 +0.38(+0.74%)
Mar 19, 2007 50.75 51.37 50.60 51.37 1,479,250 +1.32(+2.64%)
Mar 16, 2007 50.42 51.01 49.91 50.05 2,551,000 -0.66(-1.30%)
Mar 15, 2007 50.47 51.10 50.24 50.71 2,497,200 +0.21(+0.42%)
Mar 14, 2007 50.00 50.54 49.00 50.50 6,944,300 +0.90(+1.81%)
Mar 13, 2007 51.49 51.41 49.57 49.60 3,801,900 -1.89(-3.67%)
Mar 12, 2007 51.21 51.80 50.77 51.49 3,550,600 +0.19(+0.37%)
Mar 09, 2007 50.97 51.75 50.08 51.30 3,415,700 +0.57(+1.12%)
Mar 08, 2007 50.00 51.06 48.97 50.73 2,528,100 +1.54(+3.13%)
Mar 07, 2007 49.78 50.10 48.94 49.19 3,707,500 -0.76(-1.52%)
Mar 06, 2007 48.84 50.00 48.71 49.95 6,990,700 +2.01(+4.19%)
Mar 05, 2007 47.81 49.50 47.31 47.94 5,118,600 -1.21(-2.46%)
Mar 02, 2007 49.87 50.46 49.13 49.15 4,135,900 -1.00(-1.99%)
Mar 01, 2007 48.38 50.35 46.70 50.15 5,009,109 -0.30(-0.59%)
Feb 28, 2007 50.01 51.10 49.31 50.45 5,966,900 +1.35(+2.75%)
Feb 27, 2007 51.96 52.30 47.95 49.10 10,384,400 -4.43(-8.28%)
Feb 26, 2007 54.47 54.97 53.31 53.53 3,792,037 -1.27(-2.32%)
Feb 23, 2007 55.00 55.04 54.07 54.80 4,142,700 -0.24(-0.44%)
Feb 22, 2007 55.70 55.95 54.65 55.04 4,058,800 -0.14(-0.25%)
Feb 21, 2007 54.94 55.25 54.41 55.18 2,278,400 +0.28(+0.51%)
Feb 20, 2007 55.18 55.39 54.65 54.90 1,796,700 -0.15(-0.27%)
Feb 16, 2007 54.96 55.35 54.38 55.05 1,496,300 +0.00(+0.00%)
Feb 15, 2007 55.25 55.49 54.70 55.05 2,346,900 -0.33(-0.60%)
Feb 14, 2007 54.66 55.52 54.42 55.38 3,693,765 +1.01(+1.86%)
Feb 13, 2007 53.74 54.40 53.46 54.37 2,693,368 +0.98(+1.84%)
Feb 12, 2007 53.40 53.69 52.31 53.39 3,111,795 -0.01(-0.02%)
Feb 09, 2007 54.44 54.63 53.09 53.40 3,047,300 -1.00(-1.84%)
Feb 08, 2007 54.12 54.56 53.45 54.40 3,005,000 +0.40(+0.74%)
Feb 07, 2007 53.91 54.37 53.53 54.00 2,587,700 +0.12(+0.22%)
Feb 06, 2007 53.51 54.10 53.51 53.88 1,683,800 +0.33(+0.62%)
Feb 05, 2007 53.63 53.94 53.29 53.55 1,126,400 +0.11(+0.21%)
Feb 02, 2007 53.62 53.69 53.01 53.44 2,551,300 +0.12(+0.23%)
Feb 01, 2007 53.08 53.52 52.65 53.32 3,298,900 +1.02(+1.95%)
Jan 31, 2007 51.54 52.49 51.08 52.30 3,970,800 +0.80(+1.55%)
Jan 30, 2007 50.51 51.51 50.35 51.50 2,525,300 +1.00(+1.98%)
Jan 29, 2007 51.03 51.24 50.20 50.50 4,653,700 -0.51(-1.00%)
Jan 26, 2007 50.92 51.40 50.20 51.01 3,546,900 +0.22(+0.43%)
Jan 25, 2007 52.31 52.64 50.69 50.79 6,139,100 -1.64(-3.13%)
Jan 24, 2007 51.77 52.50 51.65 52.43 3,015,000 +0.95(+1.85%)
Jan 23, 2007 50.53 51.50 50.38 51.48 3,205,900 +0.94(+1.86%)
Jan 22, 2007 100000 50.95 50.05 50.54 2,367,600 +0.04(+0.08%)
Jan 19, 2007 49.76 50.69 49.33 50.50 3,039,500 +0.64(+1.28%)
Jan 18, 2007 51.06 51.44 49.85 49.86 3,644,100 -0.84(-1.66%)
Jan 17, 2007 50.61 51.06 49.19 50.70 1,869,900 +0.10(+0.20%)
Jan 16, 2007 50.54 50.70 50.07 50.60 2,042,700 +0.25(+0.50%)
Jan 12, 2007 50.40 50.43 49.70 50.35 3,151,900 +0.25(+0.50%)
Jan 11, 2007 49.59 50.35 49.18 50.10 2,965,000 +0.60(+1.21%)
Jan 10, 2007 48.10 49.59 47.85 49.50 4,551,300 +0.50(+1.02%)
Jan 09, 2007 50.48 50.64 48.66 49.00 4,389,200 -1.38(-2.74%)
Jan 08, 2007 50.15 50.44 49.82 50.38 1,529,800 +0.33(+0.66%)
Jan 05, 2007 51.48 51.48 49.90 50.05 2,712,400 -1.20(-2.34%)
Jan 04, 2007 51.50 51.74 50.85 51.25 1,889,200 -0.45(-0.87%)
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.