Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.18 40.18 39.40 39.82 2,942,454 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,650,775 +1.03(+2.63%)
Mar 28, 2007 38.66 39.00 38.42 38.94 1,930,243 -0.26(-0.65%)
Mar 27, 2007 39.08 39.19 38.64 39.19 3,134,171 -0.16(-0.41%)
Mar 26, 2007 39.81 39.81 38.99 39.36 3,950,737 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.47 1,640,454 -0.06(-0.15%)
Mar 22, 2007 39.89 39.89 39.30 39.52 3,425,987 +0.11(+0.28%)
Mar 21, 2007 38.23 39.49 37.93 39.41 6,345,997 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.38 37.91 2,276,187 +0.28(+0.74%)
Mar 19, 2007 37.18 37.63 37.07 37.63 2,019,172 +0.97(+2.64%)
Mar 16, 2007 36.94 37.37 36.56 36.67 3,482,109 -0.48(-1.30%)
Mar 15, 2007 36.97 37.44 36.81 37.15 3,408,672 +0.15(+0.42%)
Mar 14, 2007 36.63 37.03 35.90 37.00 9,478,954 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.32 36.34 5,189,585 -1.38(-3.67%)
Mar 12, 2007 37.52 37.95 37.19 37.72 4,846,561 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.69 37.58 4,662,423 +0.42(+1.12%)
Mar 08, 2007 36.63 37.41 35.88 37.16 3,450,850 +1.13(+3.13%)
Mar 07, 2007 36.47 36.70 35.85 36.04 5,060,729 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.69 36.59 9,542,290 +1.47(+4.19%)
Mar 05, 2007 35.03 36.26 34.66 35.12 6,986,877 -0.89(-2.46%)
Mar 02, 2007 36.53 36.97 35.99 36.01 5,645,494 -0.73(-1.99%)
Mar 01, 2007 35.44 36.89 34.21 36.74 6,837,422 -0.22(-0.59%)
Feb 28, 2007 36.64 37.44 36.12 36.96 8,144,805 +0.99(+2.75%)
Feb 27, 2007 38.07 38.32 35.13 35.97 14,174,683 -3.25(-8.28%)
Feb 26, 2007 39.90 40.27 39.05 39.22 5,176,122 -0.93(-2.32%)
Feb 23, 2007 40.29 40.32 39.61 40.15 5,654,776 -0.18(-0.44%)
Feb 22, 2007 40.81 40.99 40.04 40.32 5,540,253 -0.10(-0.25%)
Feb 21, 2007 40.25 40.48 39.86 40.42 3,110,010 +0.21(+0.51%)
Feb 20, 2007 40.42 40.58 40.04 40.22 2,452,491 -0.11(-0.27%)
Feb 16, 2007 40.26 40.55 39.84 40.33 2,042,446 +0.00(+0.00%)
Feb 15, 2007 40.48 40.65 40.07 40.33 3,203,513 -0.24(-0.60%)
Feb 14, 2007 40.04 40.67 39.87 40.57 5,041,981 +0.74(+1.86%)
Feb 13, 2007 39.37 39.85 39.16 39.83 3,676,441 +0.72(+1.84%)
Feb 12, 2007 39.12 39.33 38.32 39.11 4,247,593 -0.01(-0.02%)
Feb 09, 2007 39.88 40.02 38.89 39.12 4,159,557 -0.73(-1.84%)
Feb 08, 2007 39.65 39.97 39.16 39.85 4,101,818 +0.29(+0.74%)
Feb 07, 2007 39.49 39.83 39.22 39.56 3,532,204 +0.09(+0.22%)
Feb 06, 2007 39.20 39.63 39.20 39.47 2,298,383 +0.24(+0.62%)
Feb 05, 2007 39.29 39.52 39.04 39.23 1,537,533 +0.08(+0.21%)
Feb 02, 2007 39.28 39.33 38.84 39.15 3,482,518 +0.09(+0.23%)
Feb 01, 2007 38.89 39.21 38.57 39.06 4,502,991 +0.75(+1.95%)
Jan 31, 2007 37.76 38.45 37.42 38.32 5,420,133 +0.59(+1.55%)
Jan 30, 2007 37.00 37.74 36.89 37.73 3,447,028 +0.73(+1.98%)
Jan 29, 2007 37.38 37.54 36.78 37.00 6,352,290 -0.37(-1.00%)
Jan 26, 2007 37.30 37.66 36.78 37.37 4,841,510 +0.16(+0.43%)
Jan 25, 2007 38.32 38.56 37.14 37.21 8,379,857 -1.20(-3.13%)
Jan 24, 2007 37.93 38.46 37.84 38.41 4,115,468 +0.70(+1.85%)
Jan 23, 2007 37.02 37.73 36.91 37.71 4,376,046 +0.69(+1.86%)
Jan 22, 2007 73260 37.33 36.67 37.03 3,231,768 +0.03(+0.08%)
Jan 19, 2007 36.45 37.14 36.14 37.00 4,148,910 +0.47(+1.28%)
Jan 18, 2007 37.41 37.69 36.52 36.53 4,974,188 -0.62(-1.66%)
Jan 17, 2007 37.08 37.41 36.04 37.14 2,552,409 +0.07(+0.20%)
Jan 16, 2007 37.03 37.14 36.68 37.07 2,788,281 +0.18(+0.50%)
Jan 12, 2007 36.92 36.95 36.41 36.89 4,302,336 +0.18(+0.50%)
Jan 11, 2007 36.33 36.89 36.03 36.70 4,047,218 +0.44(+1.21%)
Jan 10, 2007 35.24 36.33 35.05 36.26 6,212,514 +0.37(+1.02%)
Jan 09, 2007 36.98 37.10 35.65 35.90 5,991,248 -1.01(-2.74%)
Jan 08, 2007 36.74 36.95 36.50 36.91 2,088,173 +0.24(+0.66%)
Jan 05, 2007 37.71 37.71 36.56 36.67 3,702,420 -0.88(-2.34%)
Jan 04, 2007 37.73 37.90 37.25 37.55 2,578,753 -0.33(-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.