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 (%)
Oct 31, 2007 45.45 47.00 44.83 45.33 5,272,297 +0.24(+0.54%)
Oct 30, 2007 45.65 45.70 44.81 45.09 4,892,937 -0.81(-1.77%)
Oct 29, 2007 46.10 46.48 45.71 45.90 7,917,218 +0.19(+0.42%)
Oct 26, 2007 45.66 45.74 45.09 45.71 4,189,870 +0.77(+1.71%)
Oct 25, 2007 45.47 45.47 44.46 44.94 6,823,847 -0.42(-0.92%)
Oct 24, 2007 45.54 45.54 44.41 45.36 3,621,683 -0.42(-0.91%)
Oct 23, 2007 45.21 45.79 45.12 45.77 2,564,761 +1.00(+2.22%)
Oct 22, 2007 44.06 45.09 43.67 44.78 4,613,758 -0.05(-0.11%)
Oct 19, 2007 46.33 46.40 44.65 44.83 7,562,883 -1.77(-3.79%)
Oct 18, 2007 46.21 46.62 45.99 46.59 4,734,433 -0.07(-0.14%)
Oct 17, 2007 46.39 46.70 45.71 46.66 5,625,902 +0.79(+1.72%)
Oct 16, 2007 45.53 45.92 45.30 45.87 3,354,243 +0.00(+0.00%)
Oct 15, 2007 46.48 46.88 45.77 45.87 3,666,249 -0.76(-1.63%)
Oct 12, 2007 45.45 46.63 45.45 46.63 3,325,495 +0.89(+1.94%)
Oct 11, 2007 46.07 46.76 45.25 45.74 10,529,322 +0.11(+0.24%)
Oct 10, 2007 45.27 45.81 45.14 45.63 4,951,777 +0.15(+0.32%)
Oct 09, 2007 45.39 45.72 45.16 45.49 3,946,300 +0.20(+0.44%)
Oct 08, 2007 44.74 45.37 44.70 45.29 3,205,216 +0.17(+0.37%)
Oct 05, 2007 44.48 45.41 44.48 45.12 4,694,854 +0.84(+1.89%)
Oct 04, 2007 44.40 44.57 43.68 44.29 3,647,602 -0.01(-0.02%)
Oct 03, 2007 44.42 45.05 44.19 44.29 4,946,822 -0.67(-1.48%)
Oct 02, 2007 43.66 45.12 43.66 44.96 8,203,320 +1.11(+2.52%)
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.