Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.25%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.96 48.56 46.32 46.83 5,103,156 +0.25(+0.54%)
Oct 30, 2007 47.16 47.22 46.30 46.58 4,735,966 -0.84(-1.77%)
Oct 29, 2007 47.63 48.03 47.22 47.42 7,663,225 +0.20(+0.42%)
Oct 26, 2007 47.18 47.26 46.59 47.22 4,055,454 +0.79(+1.71%)
Oct 25, 2007 46.98 46.98 45.93 46.43 6,604,930 -0.43(-0.92%)
Oct 24, 2007 47.05 47.05 45.88 46.86 3,505,495 -0.43(-0.91%)
Oct 23, 2007 46.71 47.31 46.62 47.29 2,482,481 +1.03(+2.22%)
Oct 22, 2007 45.52 46.59 45.12 46.26 4,465,744 -0.05(-0.11%)
Oct 19, 2007 47.87 47.93 46.13 46.32 7,320,258 -1.82(-3.79%)
Oct 18, 2007 47.74 48.16 47.51 48.14 4,582,547 -0.07(-0.14%)
Oct 17, 2007 47.93 48.24 47.22 48.21 5,445,417 +0.82(+1.72%)
Oct 16, 2007 47.03 47.44 46.80 47.39 3,246,635 +0.00(+0.00%)
Oct 15, 2007 48.03 48.43 47.28 47.39 3,548,632 -0.79(-1.63%)
Oct 12, 2007 46.96 48.18 46.96 48.18 3,218,809 +0.92(+1.94%)
Oct 11, 2007 47.60 48.31 46.75 47.26 10,191,529 +0.11(+0.24%)
Oct 10, 2007 46.77 47.33 46.63 47.15 4,792,918 +0.15(+0.32%)
Oct 09, 2007 46.90 47.24 46.66 47.00 3,819,699 +0.20(+0.44%)
Oct 08, 2007 46.22 46.88 46.19 46.79 3,102,389 +0.17(+0.37%)
Oct 05, 2007 45.96 46.91 45.96 46.62 4,544,238 +0.86(+1.89%)
Oct 04, 2007 45.87 46.05 45.13 45.76 3,530,583 -0.01(-0.02%)
Oct 03, 2007 45.89 46.54 45.66 45.76 4,788,123 -0.69(-1.48%)
Oct 02, 2007 45.10 46.62 45.10 46.45 7,940,148 +1.14(+2.52%)
Oct 01, 2007 44.29 45.40 43.89 45.31 4,012,603 +0.82(+1.84%)
Sep 28, 2007 43.88 44.49 43.77 44.49 3,129,463 +0.06(+0.14%)
Sep 27, 2007 44.12 44.65 43.81 44.43 3,465,325 +0.58(+1.31%)
Sep 26, 2007 43.93 45.14 43.58 43.86 2,864,730 +0.17(+0.38%)
Sep 25, 2007 43.78 43.96 43.03 43.69 3,696,847 -0.30(-0.67%)
Sep 24, 2007 44.46 44.46 43.78 43.98 2,443,246 +0.15(+0.35%)
Sep 21, 2007 44.57 44.57 43.81 43.83 3,321,578 -0.12(-0.28%)
Sep 20, 2007 43.94 44.54 43.59 43.95 3,398,688 -0.23(-0.53%)
Sep 19, 2007 45.23 45.23 44.08 44.19 6,096,973 -0.17(-0.38%)
Sep 18, 2007 43.21 44.65 42.70 44.36 5,768,129 +1.86(+4.38%)
Sep 17, 2007 42.64 43.36 42.38 42.49 4,953,730 -0.67(-1.54%)
Sep 14, 2007 43.40 43.72 43.06 43.16 3,635,646 -0.36(-0.82%)
Sep 13, 2007 43.34 44.03 43.34 43.52 2,996,808 +0.25(+0.58%)
Sep 12, 2007 43.77 43.77 43.20 43.27 3,988,639 -0.42(-0.95%)
Sep 11, 2007 43.11 43.77 43.11 43.68 3,236,061 +0.80(+1.87%)
Sep 10, 2007 43.54 43.89 42.54 42.88 4,948,031 -0.51(-1.19%)
Sep 07, 2007 43.53 44.08 43.11 43.39 4,214,220 -1.33(-2.98%)
Sep 06, 2007 44.94 45.01 44.48 44.73 1,994,186 +0.24(+0.54%)
Sep 05, 2007 44.73 44.76 43.46 44.48 3,145,973 -0.62(-1.38%)
Sep 04, 2007 45.01 45.22 44.28 45.10 5,014,201 +0.87(+1.97%)
Aug 31, 2007 44.17 44.42 43.55 44.23 3,449,557 +1.30(+3.03%)
Aug 30, 2007 42.40 43.52 42.38 42.93 3,184,928 -0.20(-0.46%)
Aug 29, 2007 42.47 43.21 42.15 43.13 4,229,745 +1.07(+2.56%)
Aug 28, 2007 43.52 43.67 41.98 42.05 3,929,905 -1.99(-4.52%)
Aug 27, 2007 43.82 44.06 43.57 44.04 1,974,751 +0.08(+0.17%)
Aug 24, 2007 42.89 44.23 42.46 43.97 7,036,473 +0.92(+2.14%)
Aug 23, 2007 43.33 43.40 42.52 43.05 6,278,070 +0.19(+0.43%)
Aug 22, 2007 41.99 42.94 41.64 42.86 5,593,842 +1.81(+4.41%)
Aug 21, 2007 40.68 41.46 40.50 41.06 4,436,774 -0.01(-0.02%)
Aug 20, 2007 42.05 42.18 40.63 41.06 5,768,862 -0.45(-1.08%)
Aug 17, 2007 41.62 48.42 39.99 41.51 9,100,230 +1.35(+3.37%)
Aug 16, 2007 39.74 43.89 37.40 40.15 14,299,407 -0.30(-0.73%)
Aug 15, 2007 41.62 42.25 40.00 40.45 9,652,282 -1.79(-4.23%)
Aug 14, 2007 43.30 43.45 41.66 42.24 8,528,918 -0.80(-1.86%)
Aug 13, 2007 43.67 44.01 43.00 43.04 4,455,701 +0.25(+0.58%)
Aug 10, 2007 42.57 43.14 41.81 42.79 8,085,197 -0.45(-1.03%)
Aug 09, 2007 43.53 44.40 42.67 43.23 6,984,822 -1.91(-4.22%)
Aug 08, 2007 45.02 45.60 44.48 45.14 6,339,361 +1.12(+2.54%)
Aug 07, 2007 42.93 44.30 42.56 44.02 6,946,884 +1.09(+2.54%)
Aug 06, 2007 42.80 43.36 42.21 42.93 7,692,063 +0.02(+0.04%)
Aug 03, 2007 43.54 44.47 42.81 42.92 4,493,802 -1.55(-3.49%)
Aug 02, 2007 44.36 44.74 43.90 44.47 5,081,838 +0.61(+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.