Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.39 41.52 40.54 40.54 3,274,241 -0.81(-1.97%)
Apr 27, 2007 41.16 41.42 40.37 41.35 8,611,974 +0.04(+0.09%)
Apr 26, 2007 42.02 42.27 41.28 41.31 4,271,474 -0.07(-0.18%)
Apr 25, 2007 41.77 41.87 41.16 41.39 3,174,135 +0.11(+0.27%)
Apr 24, 2007 41.36 41.53 41.06 41.28 3,444,477 -0.15(-0.35%)
Apr 23, 2007 41.79 41.98 41.28 41.42 1,889,949 -0.39(-0.93%)
Apr 20, 2007 41.80 42.18 41.60 41.81 2,477,054 +0.38(+0.92%)
Apr 19, 2007 40.84 41.46 40.40 41.43 3,571,387 +0.02(+0.05%)
Apr 18, 2007 41.45 41.47 41.16 41.41 2,685,989 -0.21(-0.51%)
Apr 17, 2007 41.92 42.06 41.10 41.62 3,558,748 +0.01(+0.04%)
Apr 16, 2007 42.10 42.23 41.50 41.61 3,341,342 -0.07(-0.18%)
Apr 13, 2007 41.75 41.85 41.39 41.68 2,275,701 +0.11(+0.26%)
Apr 12, 2007 41.06 41.61 40.52 41.57 2,697,730 +0.58(+1.41%)
Apr 11, 2007 41.74 41.74 40.92 40.99 2,773,361 -0.47(-1.13%)
Apr 10, 2007 41.38 42.01 41.27 41.46 2,072,289 -0.23(-0.54%)
Apr 09, 2007 41.60 41.72 41.32 41.69 2,102,498 +0.52(+1.26%)
Apr 05, 2007 41.19 41.42 40.95 41.17 1,584,836 -0.03(-0.07%)
Apr 04, 2007 40.97 41.24 40.60 41.20 2,830,370 -0.04(-0.11%)
Apr 03, 2007 41.02 41.49 41.02 41.24 5,093,739 +0.48(+1.19%)
Apr 02, 2007 40.09 40.98 39.82 40.76 7,086,370 +0.94(+2.35%)
Mar 30, 2007 40.17 40.17 39.39 39.82 2,942,845 -0.14(-0.35%)
Mar 29, 2007 39.45 39.96 39.14 39.96 3,651,259 +1.03(+2.63%)
Mar 28, 2007 38.65 39.00 38.41 38.93 1,930,499 -0.26(-0.65%)
Mar 27, 2007 39.07 39.19 38.64 39.19 3,134,587 -0.16(-0.41%)
Mar 26, 2007 39.80 39.80 38.98 39.35 3,951,262 -0.11(-0.28%)
Mar 23, 2007 39.56 39.90 39.42 39.46 1,640,672 -0.06(-0.15%)
Mar 22, 2007 39.88 39.88 39.29 39.52 3,426,442 +0.11(+0.28%)
Mar 21, 2007 38.22 39.48 37.92 39.41 6,346,839 +1.50(+3.96%)
Mar 20, 2007 37.61 37.93 37.37 37.91 2,276,489 +0.28(+0.74%)
Mar 19, 2007 37.17 37.63 37.06 37.63 2,019,440 +0.97(+2.64%)
Mar 16, 2007 36.93 37.37 36.56 36.66 3,482,571 -0.48(-1.30%)
Mar 15, 2007 36.97 37.43 36.80 37.15 3,409,124 +0.15(+0.42%)
Mar 14, 2007 36.63 37.02 35.89 36.99 9,480,212 +0.66(+1.81%)
Mar 13, 2007 37.72 37.66 36.31 36.33 5,190,273 -1.38(-3.67%)
Mar 12, 2007 37.51 37.94 37.19 37.72 4,847,204 +0.14(+0.37%)
Mar 09, 2007 37.34 37.91 36.68 37.58 4,663,041 +0.42(+1.12%)
Mar 08, 2007 36.63 37.40 35.87 37.16 3,451,308 +1.13(+3.13%)
Mar 07, 2007 36.46 36.70 35.85 36.03 5,061,401 -0.56(-1.52%)
Mar 06, 2007 35.78 36.63 35.68 36.59 9,543,556 +1.47(+4.19%)
Mar 05, 2007 35.02 36.26 34.65 35.12 6,987,805 -0.89(-2.46%)
Mar 02, 2007 36.53 36.96 35.99 36.00 5,646,243 -0.73(-1.99%)
Mar 01, 2007 35.44 36.88 34.21 36.74 6,838,330 -0.22(-0.59%)
Feb 28, 2007 36.63 37.43 36.12 36.95 8,145,886 +0.99(+2.75%)
Feb 27, 2007 38.06 38.31 35.12 35.97 14,176,564 -3.24(-8.28%)
Feb 26, 2007 39.90 40.27 39.05 39.21 5,176,809 -0.93(-2.32%)
Feb 23, 2007 40.29 40.32 39.61 40.14 5,655,526 -0.18(-0.44%)
Feb 22, 2007 40.80 40.98 40.03 40.32 5,540,988 -0.10(-0.25%)
Feb 21, 2007 40.24 40.47 39.86 40.42 3,110,423 +0.21(+0.51%)
Feb 20, 2007 40.42 40.57 40.03 40.21 2,452,817 -0.11(-0.27%)
Feb 16, 2007 40.26 40.54 39.83 40.32 2,042,717 +0.00(+0.00%)
Feb 15, 2007 40.47 40.65 40.07 40.32 3,203,938 -0.24(-0.60%)
Feb 14, 2007 40.04 40.67 39.86 40.57 5,042,650 +0.74(+1.86%)
Feb 13, 2007 39.36 39.85 39.16 39.83 3,676,929 +0.72(+1.84%)
Feb 12, 2007 39.12 39.33 38.32 39.11 4,248,157 -0.01(-0.02%)
Feb 09, 2007 39.88 40.02 38.89 39.12 4,160,109 -0.73(-1.84%)
Feb 08, 2007 39.64 39.97 39.15 39.85 4,102,362 +0.29(+0.74%)
Feb 07, 2007 39.49 39.83 39.21 39.56 3,532,673 +0.09(+0.22%)
Feb 06, 2007 39.20 39.63 39.20 39.47 2,298,688 +0.24(+0.62%)
Feb 05, 2007 39.28 39.51 39.04 39.23 1,537,737 +0.08(+0.21%)
Feb 02, 2007 39.28 39.33 38.83 39.15 3,482,981 +0.09(+0.23%)
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.