Mexico Ishares MSCI ETF (NY: EWW )

50.53 USD -0.74 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 57.98 58.79 57.84 58.79 2,368,325 +0.08(+0.14%)
Sep 27, 2007 58.30 59.00 57.89 58.71 2,622,500 +0.76(+1.31%)
Sep 26, 2007 58.05 59.65 57.59 57.95 2,167,980 +0.22(+0.38%)
Sep 25, 2007 57.85 58.09 56.86 57.73 2,797,712 -0.39(-0.67%)
Sep 24, 2007 58.75 58.75 57.85 58.12 1,849,008 +0.20(+0.35%)
Sep 21, 2007 58.90 58.90 57.89 57.92 2,513,715 -0.16(-0.28%)
Sep 20, 2007 58.06 58.85 57.60 58.08 2,572,070 -0.31(-0.53%)
Sep 19, 2007 59.76 59.76 58.25 58.39 4,614,087 -0.22(-0.38%)
Sep 18, 2007 57.10 59.00 56.42 58.61 4,365,223 +2.46(+4.38%)
Sep 17, 2007 56.35 57.30 56.00 56.15 3,748,900 -0.88(-1.54%)
Sep 14, 2007 57.35 57.77 56.90 57.03 2,751,396 -0.47(-0.82%)
Sep 13, 2007 57.27 58.18 57.27 57.50 2,267,934 +0.33(+0.58%)
Sep 12, 2007 57.84 57.84 57.08 57.17 3,018,535 -0.55(-0.95%)
Sep 11, 2007 56.96 57.84 56.96 57.72 2,448,997 +1.06(+1.87%)
Sep 10, 2007 57.53 58.00 56.21 56.66 3,744,587 -0.68(-1.19%)
Sep 07, 2007 57.52 58.24 56.96 57.34 3,189,251 -1.76(-2.98%)
Sep 06, 2007 59.38 59.47 58.78 59.10 1,509,167 +0.32(+0.54%)
Sep 05, 2007 59.10 59.15 57.43 58.78 2,380,820 -0.82(-1.38%)
Sep 04, 2007 59.47 59.75 58.51 59.60 3,794,663 +1.15(+1.97%)
Aug 31, 2007 58.36 58.70 57.54 58.45 2,610,567 +1.72(+3.03%)
Aug 30, 2007 56.02 57.50 56.00 56.73 2,410,300 -0.26(-0.46%)
Aug 29, 2007 56.12 57.10 55.70 56.99 3,201,000 +1.42(+2.56%)
Aug 28, 2007 57.50 57.70 55.47 55.57 2,974,086 -2.63(-4.52%)
Aug 27, 2007 57.90 58.22 57.57 58.20 1,494,459 +0.10(+0.17%)
Aug 24, 2007 56.67 58.44 56.10 58.10 5,325,085 +1.21(+2.14%)
Aug 23, 2007 57.25 57.35 56.18 56.88 4,751,138 +0.24(+0.43%)
Aug 22, 2007 55.48 56.74 55.02 56.64 4,233,326 +2.39(+4.41%)
Aug 21, 2007 53.75 54.78 53.51 54.25 3,357,676 -0.01(-0.02%)
Aug 20, 2007 55.56 55.74 53.69 54.26 4,365,778 -0.59(-1.08%)
Aug 17, 2007 55.00 63.98 52.84 54.85 6,886,901 +1.79(+3.37%)
Aug 16, 2007 52.51 58.00 49.42 53.06 10,821,551 -0.39(-0.73%)
Aug 15, 2007 55.00 55.83 52.85 53.45 7,304,685 -2.36(-4.23%)
Aug 14, 2007 57.21 57.41 55.05 55.81 6,454,542 -1.06(-1.86%)
Aug 13, 2007 57.71 58.16 56.83 56.87 3,372,000 +0.33(+0.58%)
Aug 10, 2007 56.25 57.00 55.25 56.54 6,118,741 -0.59(-1.03%)
Aug 09, 2007 57.52 58.67 56.39 57.13 5,285,996 -2.52(-4.22%)
Aug 08, 2007 59.49 60.25 58.77 59.65 4,797,522 +1.48(+2.54%)
Aug 07, 2007 56.73 58.54 56.24 58.17 5,257,285 +1.44(+2.54%)
Aug 06, 2007 56.55 57.29 55.78 56.73 5,821,224 +0.02(+0.04%)
Aug 03, 2007 57.53 58.76 56.57 56.71 3,400,834 -2.05(-3.49%)
Aug 02, 2007 58.61 59.12 58.01 58.76 3,845,850 +0.80(+1.38%)
Aug 01, 2007 58.05 59.03 56.96 57.96 6,010,400 -0.83(-1.41%)
Jul 31, 2007 60.15 60.73 57.95 58.79 5,718,700 -0.76(-1.28%)
Jul 30, 2007 58.20 60.19 58.01 59.55 5,399,540 +2.05(+3.57%)
Jul 27, 2007 57.60 58.64 56.71 57.50 6,519,427 -0.17(-0.29%)
Jul 26, 2007 58.32 59.70 56.21 57.67 7,299,458 -2.64(-4.38%)
Jul 25, 2007 61.50 62.09 59.57 60.31 5,144,100 -0.99(-1.62%)
Jul 24, 2007 62.73 62.73 60.95 61.30 4,592,075 -1.85(-2.93%)
Jul 23, 2007 63.06 63.15 62.48 63.15 2,551,700 +0.65(+1.04%)
Jul 20, 2007 63.23 63.23 62.15 62.50 2,742,335 -0.80(-1.26%)
Jul 19, 2007 63.04 63.62 63.04 63.30 2,768,964 +0.81(+1.30%)
Jul 18, 2007 62.34 62.95 62.00 62.49 3,389,174 -0.64(-1.01%)
Jul 17, 2007 64.30 64.30 62.70 63.13 3,014,700 -0.62(-0.97%)
Jul 16, 2007 64.14 64.48 63.35 63.75 2,729,000 -0.35(-0.55%)
Jul 13, 2007 64.28 64.30 63.78 64.10 1,486,500 +0.05(+0.08%)
Jul 12, 2007 63.57 64.23 63.26 64.05 1,680,214 +1.07(+1.70%)
Jul 11, 2007 62.54 63.25 62.02 62.98 2,345,600 +0.43(+0.69%)
Jul 10, 2007 63.02 63.44 62.35 62.55 3,473,785 -1.39(-2.17%)
Jul 09, 2007 64.80 65.15 63.55 63.94 4,724,500 -0.83(-1.28%)
Jul 06, 2007 64.17 64.82 63.98 64.77 2,594,939 +0.87(+1.36%)
Jul 05, 2007 63.23 64.20 63.26 63.90 2,522,200 +0.72(+1.14%)
Jul 03, 2007 62.70 63.18 62.62 63.18 823,800 +0.63(+1.01%)
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.