Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.18 +0.10 (+0.14%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.01 39.73 38.66 39.59 5,246,248 +0.61(+1.55%)
Jan 30, 2007 38.23 38.99 38.11 38.98 3,336,443 +0.76(+1.98%)
Jan 29, 2007 38.62 38.78 38.00 38.22 6,148,500 -0.39(-1.00%)
Jan 26, 2007 38.54 38.90 38.00 38.61 4,686,188 +0.17(+0.43%)
Jan 25, 2007 39.59 39.84 38.37 38.44 8,111,021 -1.24(-3.13%)
Jan 24, 2007 39.18 39.74 39.09 39.68 3,983,438 +0.72(+1.85%)
Jan 23, 2007 38.25 38.98 38.13 38.96 4,235,657 +0.71(+1.86%)
Jan 22, 2007 75688 38.56 37.88 38.25 3,128,089 +0.03(+0.08%)
Jan 19, 2007 37.66 38.37 37.34 38.22 4,015,808 +0.48(+1.28%)
Jan 18, 2007 38.65 38.93 37.73 37.74 4,814,610 -0.64(-1.66%)
Jan 17, 2007 38.31 38.65 37.23 38.37 2,470,524 +0.08(+0.20%)
Jan 16, 2007 38.25 38.37 37.90 38.30 2,698,829 +0.19(+0.50%)
Jan 12, 2007 38.15 38.17 37.62 38.11 4,164,312 +0.19(+0.50%)
Jan 11, 2007 37.53 38.11 37.22 37.92 3,917,378 +0.45(+1.21%)
Jan 10, 2007 36.41 37.53 36.22 37.47 6,013,209 +0.38(+1.02%)
Jan 09, 2007 38.21 38.33 36.83 37.09 5,799,041 -1.04(-2.74%)
Jan 08, 2007 37.96 38.18 37.71 38.13 2,021,182 +0.25(+0.66%)
Jan 05, 2007 38.96 38.96 37.77 37.88 3,583,641 -0.91(-2.34%)
Jan 04, 2007 38.98 39.16 38.49 38.79 2,496,024 -0.34(-0.87%)
Jan 03, 2007 75688 39.45 38.46 39.13 3,268,401 +0.34(+0.88%)
Dec 29, 2006 38.56 38.79 38.41 38.79 1,403,121 +0.38(+0.99%)
Dec 28, 2006 38.41 38.53 38.15 38.41 782,947 +0.23(+0.59%)
Dec 27, 2006 37.71 38.18 37.59 38.18 829,850 +0.64(+1.71%)
Dec 26, 2006 37.33 37.59 37.00 37.54 871,864 +0.35(+0.94%)
Dec 22, 2006 37.73 37.73 36.98 37.19 2,589,433 -0.27(-0.73%)
Dec 21, 2006 37.28 37.51 37.09 37.47 2,916,167 +0.02(+0.06%)
Dec 20, 2006 37.64 37.93 37.31 37.44 1,705,678 -0.54(-1.41%)
Dec 19, 2006 38.44 38.44 37.42 37.98 3,026,092 -0.33(-0.87%)
Dec 18, 2006 38.39 38.78 34.06 38.31 1,776,759 -0.20(-0.51%)
Dec 15, 2006 38.45 38.88 38.41 38.51 2,664,610 +0.06(+0.16%)
Dec 14, 2006 38.34 38.58 38.09 38.45 2,072,973 +0.54(+1.42%)
Dec 13, 2006 38.35 38.47 37.84 37.91 2,231,254 +0.18(+0.48%)
Dec 12, 2006 38.31 38.37 37.69 37.73 2,497,741 -0.49(-1.29%)
Dec 11, 2006 38.46 38.46 38.06 38.22 1,713,737 -0.05(-0.14%)
Dec 08, 2006 38.02 38.30 37.78 38.28 3,270,515 +0.34(+0.90%)
Dec 07, 2006 38.30 38.43 37.80 37.94 5,759,801 -0.02(-0.06%)
Dec 06, 2006 37.27 38.10 37.27 37.96 2,298,503 -0.09(-0.24%)
Dec 05, 2006 37.56 38.16 37.39 38.05 2,846,936 +0.63(+1.68%)
Dec 04, 2006 36.57 37.42 35.93 37.42 2,660,118 +1.28(+3.54%)
Dec 01, 2006 36.13 36.96 35.97 36.14 2,783,122 -0.38(-1.04%)
Nov 30, 2006 36.52 36.78 36.19 36.52 1,483,979 +0.00(+0.00%)
Nov 29, 2006 36.01 36.52 35.54 36.52 3,313,983 +0.91(+2.55%)
Nov 28, 2006 35.41 35.65 35.08 35.61 3,679,693 +0.04(+0.11%)
Nov 27, 2006 36.53 36.55 35.35 35.57 3,417,433 -0.95(-2.61%)
Nov 24, 2006 36.19 36.65 36.10 36.53 779,776 -0.11(-0.29%)
Nov 22, 2006 36.52 36.78 36.41 36.63 1,476,977 +0.11(+0.31%)
Nov 21, 2006 36.92 36.92 35.97 36.52 2,176,952 +0.26(+0.73%)
Nov 20, 2006 35.89 36.57 35.80 36.25 2,147,225 +0.23(+0.63%)
Nov 17, 2006 35.83 36.07 35.66 36.03 1,835,420 -0.08(-0.21%)
Nov 16, 2006 36.86 36.86 36.10 36.10 1,483,186 -0.37(-1.02%)
Nov 15, 2006 36.15 36.50 36.04 36.47 1,743,332 +0.14(+0.40%)
Nov 14, 2006 36.25 36.67 36.05 36.33 3,470,942 +0.28(+0.78%)
Nov 13, 2006 35.60 36.10 35.47 36.05 1,806,089 +0.41(+1.15%)
Nov 10, 2006 35.72 35.75 35.31 35.64 1,890,118 -0.03(-0.08%)
Nov 09, 2006 36.15 36.15 35.37 35.67 2,726,838 -0.17(-0.46%)
Nov 08, 2006 35.88 35.88 35.20 35.84 2,888,422 +0.30(+0.85%)
Nov 07, 2006 75688 36.40 35.24 35.54 8,080,369 -0.26(-0.72%)
Nov 06, 2006 34.95 35.92 34.87 35.79 3,098,362 +0.94(+2.69%)
Nov 03, 2006 34.88 34.98 34.50 34.85 2,715,080 +0.23(+0.68%)
Nov 02, 2006 34.85 34.86 34.40 34.62 3,337,236 -0.42(-1.19%)
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.