Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.77 42.90 41.89 41.89 3,168,778 -0.84(-1.97%)
Apr 27, 2007 42.53 42.80 41.71 42.73 8,334,585 +0.04(+0.09%)
Apr 26, 2007 43.42 43.67 42.65 42.69 4,133,891 -0.08(-0.18%)
Apr 25, 2007 43.16 43.26 42.53 42.76 3,071,897 +0.11(+0.27%)
Apr 24, 2007 42.73 42.91 42.43 42.65 3,333,531 -0.15(-0.35%)
Apr 23, 2007 43.18 43.38 42.65 42.80 1,829,074 -0.40(-0.93%)
Apr 20, 2007 43.19 43.59 42.98 43.20 2,397,269 +0.39(+0.92%)
Apr 19, 2007 42.20 42.84 41.74 42.81 3,456,353 +0.02(+0.05%)
Apr 18, 2007 42.83 42.85 42.53 42.79 2,599,474 -0.22(-0.51%)
Apr 17, 2007 43.32 43.46 42.47 43.01 3,444,122 +0.02(+0.04%)
Apr 16, 2007 43.51 43.63 42.88 42.99 3,233,718 -0.08(-0.18%)
Apr 13, 2007 43.14 43.24 42.76 43.07 2,202,401 +0.11(+0.26%)
Apr 12, 2007 42.42 42.99 41.87 42.95 2,610,837 +0.60(+1.41%)
Apr 11, 2007 43.13 43.13 42.29 42.36 2,684,031 -0.48(-1.13%)
Apr 10, 2007 42.76 43.41 42.64 42.84 2,005,541 -0.23(-0.54%)
Apr 09, 2007 42.98 43.10 42.70 43.07 2,034,777 +0.54(+1.26%)
Apr 05, 2007 42.56 42.79 42.32 42.54 1,533,789 -0.03(-0.07%)
Apr 04, 2007 42.33 42.61 41.95 42.57 2,739,205 -0.05(-0.11%)
Apr 03, 2007 42.39 42.87 42.39 42.61 4,929,671 +0.50(+1.19%)
Apr 02, 2007 41.42 42.34 41.14 42.11 6,858,120 +0.97(+2.35%)
Mar 30, 2007 41.51 41.51 40.71 41.14 2,848,057 -0.14(-0.35%)
Mar 29, 2007 40.76 41.29 40.44 41.29 3,533,653 +1.06(+2.63%)
Mar 28, 2007 39.94 40.30 39.69 40.23 1,868,318 -0.26(-0.65%)
Mar 27, 2007 40.37 40.49 39.93 40.49 3,033,623 -0.17(-0.41%)
Mar 26, 2007 41.13 41.13 40.28 40.66 3,823,992 -0.11(-0.28%)
Mar 23, 2007 40.87 41.23 40.73 40.77 1,587,826 -0.06(-0.15%)
Mar 22, 2007 41.21 41.21 40.60 40.83 3,316,077 +0.11(+0.28%)
Mar 21, 2007 39.49 40.80 39.18 40.72 6,142,409 +1.55(+3.96%)
Mar 20, 2007 38.86 39.19 38.62 39.17 2,203,164 +0.29(+0.74%)
Mar 19, 2007 38.41 38.88 38.30 38.88 1,954,395 +1.00(+2.64%)
Mar 16, 2007 38.16 38.61 37.78 37.88 3,370,398 -0.50(-1.30%)
Mar 15, 2007 38.20 38.68 38.03 38.38 3,299,317 +0.16(+0.42%)
Mar 14, 2007 37.84 38.25 37.09 38.22 9,174,857 +0.68(+1.81%)
Mar 13, 2007 38.97 38.91 37.52 37.54 5,023,096 -1.43(-3.67%)
Mar 12, 2007 38.76 39.21 38.43 38.97 4,691,077 +0.14(+0.37%)
Mar 09, 2007 38.58 39.17 37.90 38.83 4,512,846 +0.43(+1.12%)
Mar 08, 2007 37.84 38.65 37.06 38.40 3,340,143 +1.17(+3.13%)
Mar 07, 2007 37.68 37.92 37.04 37.23 4,898,374 -0.58(-1.52%)
Mar 06, 2007 36.97 37.84 36.87 37.81 9,236,161 +1.52(+4.19%)
Mar 05, 2007 36.19 37.47 35.81 36.28 6,762,729 -0.92(-2.46%)
Mar 02, 2007 37.75 38.19 37.19 37.20 5,464,379 -0.76(-1.99%)
Mar 01, 2007 36.62 38.11 35.35 37.96 6,618,069 -0.23(-0.59%)
Feb 28, 2007 37.85 38.68 37.32 38.18 7,883,509 +1.02(+2.75%)
Feb 27, 2007 39.33 39.59 36.29 37.16 13,719,941 -3.35(-8.28%)
Feb 26, 2007 41.23 41.61 40.35 40.52 5,010,065 -0.96(-2.32%)
Feb 23, 2007 41.63 41.66 40.92 41.48 5,473,363 -0.18(-0.44%)
Feb 22, 2007 42.16 42.35 41.36 41.66 5,362,514 -0.11(-0.25%)
Feb 21, 2007 41.58 41.82 41.18 41.76 3,010,237 +0.21(+0.51%)
Feb 20, 2007 41.76 41.92 41.36 41.55 2,373,812 -0.11(-0.27%)
Feb 16, 2007 41.60 41.89 41.16 41.67 1,976,921 +0.00(+0.00%)
Feb 15, 2007 41.82 42.00 41.40 41.67 3,100,740 -0.25(-0.60%)
Feb 14, 2007 41.37 42.02 41.19 41.92 4,880,227 +0.76(+1.86%)
Feb 13, 2007 40.67 41.17 40.46 41.15 3,558,496 +0.74(+1.84%)
Feb 12, 2007 40.42 40.64 39.59 40.41 4,111,325 -0.01(-0.02%)
Feb 09, 2007 41.20 41.35 40.18 40.42 4,026,113 -0.76(-1.84%)
Feb 08, 2007 40.96 41.30 40.46 41.17 3,970,226 +0.30(+0.74%)
Feb 07, 2007 40.80 41.15 40.52 40.87 3,418,887 +0.09(+0.22%)
Feb 06, 2007 40.50 40.95 40.50 40.78 2,224,648 +0.25(+0.62%)
Feb 05, 2007 40.59 40.83 40.33 40.53 1,488,207 +0.08(+0.21%)
Feb 02, 2007 40.58 40.64 40.12 40.45 3,370,795 +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.