Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.09 64.09 62.64 62.86 4,914,318 -0.02(-0.03%)
May 30, 2007 60.29 62.99 59.14 62.88 4,460,200 +1.88(+3.08%)
May 29, 2007 61.65 61.92 60.36 61.00 3,500,700 +0.11(+0.18%)
May 25, 2007 60.11 61.00 60.10 60.89 2,969,368 +1.04(+1.74%)
May 24, 2007 61.25 61.41 59.60 59.85 5,379,000 -1.42(-2.32%)
May 23, 2007 61.50 62.36 60.90 61.27 3,269,267 +0.10(+0.16%)
May 22, 2007 62.09 61.29 60.66 61.17 2,524,043 +0.28(+0.46%)
May 21, 2007 60.76 61.29 60.35 60.89 5,228,408 +0.23(+0.38%)
May 18, 2007 60.34 60.91 60.00 60.66 3,389,800 +0.70(+1.17%)
May 17, 2007 59.99 60.23 59.15 59.96 3,706,989 -0.18(-0.30%)
May 16, 2007 58.57 60.49 58.29 60.14 6,528,000 +1.84(+3.16%)
May 15, 2007 58.65 59.49 58.05 58.30 2,893,480 +0.09(+0.15%)
May 14, 2007 59.18 59.25 58.12 58.21 2,054,911 -0.94(-1.59%)
May 11, 2007 58.30 59.19 58.30 59.15 3,164,827 +1.37(+2.37%)
May 10, 2007 58.64 58.98 57.65 57.78 4,698,203 -1.49(-2.51%)
May 09, 2007 57.90 59.27 57.69 59.27 2,852,849 +1.47(+2.54%)
May 08, 2007 57.96 59.00 57.23 57.80 2,885,800 -0.51(-0.87%)
May 07, 2007 58.47 58.96 58.10 58.31 2,142,300 +0.04(+0.07%)
May 04, 2007 57.82 58.42 57.85 58.27 3,253,600 +0.75(+1.30%)
May 03, 2007 56.64 57.61 56.58 57.52 2,020,100 +1.23(+2.19%)
May 02, 2007 55.35 56.64 55.25 56.29 4,143,437 +0.94(+1.70%)
May 01, 2007 55.41 55.78 54.92 55.35 2,951,400 +0.01(+0.02%)
Apr 30, 2007 56.51 56.68 55.34 55.34 2,398,397 -1.11(-1.97%)
Apr 27, 2007 56.19 56.55 55.11 56.45 6,308,312 +0.05(+0.09%)
Apr 26, 2007 57.37 57.70 56.35 56.40 3,128,875 -0.10(-0.18%)
Apr 25, 2007 57.02 57.16 56.19 56.50 2,325,069 +0.15(+0.27%)
Apr 24, 2007 56.46 56.69 56.06 56.35 2,523,096 -0.20(-0.35%)
Apr 23, 2007 57.05 57.31 56.35 56.55 1,384,397 -0.53(-0.93%)
Apr 20, 2007 57.06 57.59 56.79 57.08 1,814,454 +0.52(+0.92%)
Apr 19, 2007 55.75 56.60 55.15 56.56 2,616,058 +0.03(+0.05%)
Apr 18, 2007 56.59 56.62 56.19 56.53 1,967,500 -0.29(-0.51%)
Apr 17, 2007 57.23 57.42 56.11 56.82 2,606,800 +0.02(+0.04%)
Apr 16, 2007 57.48 57.65 56.65 56.80 2,447,549 -0.10(-0.18%)
Apr 13, 2007 57.00 57.13 56.50 56.90 1,666,962 +0.15(+0.26%)
Apr 12, 2007 56.05 56.80 55.32 56.75 1,976,100 +0.79(+1.41%)
Apr 11, 2007 56.98 56.98 55.87 55.96 2,031,500 -0.64(-1.13%)
Apr 10, 2007 56.49 57.35 56.34 56.60 1,517,962 -0.31(-0.54%)
Apr 09, 2007 56.79 56.95 56.41 56.91 1,540,090 +0.71(+1.26%)
Apr 05, 2007 56.23 56.54 55.91 56.20 1,160,900 -0.04(-0.07%)
Apr 04, 2007 55.93 56.30 55.43 56.24 2,073,260 -0.06(-0.11%)
Apr 03, 2007 56.00 56.64 56.00 56.30 3,731,188 +0.66(+1.19%)
Apr 02, 2007 54.73 55.94 54.36 55.64 5,190,800 +1.28(+2.35%)
Mar 30, 2007 54.84 54.84 53.78 54.36 2,155,648 -0.19(-0.35%)
Mar 29, 2007 53.85 54.55 53.43 54.55 2,674,565 +1.40(+2.63%)
Mar 28, 2007 52.77 53.24 52.44 53.15 1,414,100 -0.35(-0.65%)
Mar 27, 2007 53.34 53.50 52.75 53.50 2,296,100 -0.22(-0.41%)
Mar 26, 2007 54.34 54.34 53.22 53.72 2,894,318 -0.15(-0.28%)
Mar 23, 2007 54.00 54.47 53.81 53.87 1,201,800 -0.08(-0.15%)
Mar 22, 2007 54.45 54.45 53.64 53.95 2,509,885 +0.15(+0.28%)
Mar 21, 2007 52.18 53.90 51.77 53.80 4,649,090 +2.05(+3.96%)
Mar 20, 2007 51.34 51.78 51.02 51.75 1,667,539 +0.38(+0.74%)
Mar 19, 2007 50.75 51.37 50.60 51.37 1,479,250 +1.32(+2.64%)
Mar 16, 2007 50.42 51.01 49.91 50.05 2,551,000 -0.66(-1.30%)
Mar 15, 2007 50.47 51.10 50.24 50.71 2,497,200 +0.21(+0.42%)
Mar 14, 2007 50.00 50.54 49.00 50.50 6,944,300 +0.90(+1.81%)
Mar 13, 2007 51.49 51.41 49.57 49.60 3,801,900 -1.89(-3.67%)
Mar 12, 2007 51.21 51.80 50.77 51.49 3,550,600 +0.19(+0.37%)
Mar 09, 2007 50.97 51.75 50.08 51.30 3,415,700 +0.57(+1.12%)
Mar 08, 2007 50.00 51.06 48.97 50.73 2,528,100 +1.54(+3.13%)
Mar 07, 2007 49.78 50.10 48.94 49.19 3,707,500 -0.76(-1.52%)
Mar 06, 2007 48.84 50.00 48.71 49.95 6,990,700 +2.01(+4.19%)
Mar 05, 2007 47.81 49.50 47.31 47.94 5,118,600 -1.21(-2.46%)
Mar 02, 2007 49.87 50.46 49.13 49.15 4,135,900 -1.00(-1.99%)
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.