Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.09 42.18 40.03 41.98 6,896,457 +0.79(+1.93%)
Jan 30, 2008 40.61 42.00 40.59 41.18 5,908,670 +0.17(+0.41%)
Jan 29, 2008 40.22 41.09 40.18 41.02 5,122,636 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.64 40.02 4,474,941 +0.59(+1.50%)
Jan 25, 2008 41.17 41.31 39.30 39.43 6,018,915 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.38 8,546,152 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.70 12,862,490 +1.46(+3.82%)
Jan 22, 2008 35.96 38.90 35.96 38.24 11,113,063 -0.11(-0.30%)
Jan 21, 2008 38.00 38.94 37.29 38.35 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.94 37.29 38.35 9,069,759 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,813,421 -1.27(-3.27%)
Jan 16, 2008 39.47 39.88 36.59 38.90 9,903,587 -0.95(-2.39%)
Jan 15, 2008 40.46 40.98 39.85 39.85 5,561,065 -1.56(-3.76%)
Jan 14, 2008 41.99 42.03 41.03 41.41 3,916,956 -0.18(-0.44%)
Jan 11, 2008 41.62 42.16 41.09 41.59 4,601,747 -0.33(-0.78%)
Jan 10, 2008 40.84 42.13 40.36 41.92 6,364,516 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,420,761 +0.51(+1.25%)
Jan 08, 2008 40.75 41.50 40.38 40.41 6,505,960 -0.14(-0.35%)
Jan 07, 2008 40.57 40.87 39.87 40.55 6,728,383 +0.14(+0.35%)
Jan 04, 2008 41.15 41.24 40.37 40.41 7,604,101 -1.44(-3.44%)
Jan 03, 2008 41.41 42.24 41.32 41.85 3,576,725 +0.51(+1.24%)
Jan 02, 2008 42.47 42.88 41.27 41.34 8,367,318 -1.04(-2.46%)
Jan 01, 2008 42.53 42.92 42.05 42.38 0 +0.00(+0.00%)
Dec 31, 2007 42.53 42.92 42.05 42.38 2,757,459 -0.49(-1.15%)
Dec 28, 2007 43.21 43.29 42.65 42.87 1,834,251 -0.19(-0.44%)
Dec 27, 2007 43.52 43.55 42.88 43.06 2,020,261 -0.49(-1.13%)
Dec 26, 2007 43.08 43.71 43.08 43.55 1,268,527 -0.13(-0.29%)
Dec 24, 2007 42.83 43.68 42.83 43.68 1,523,818 +0.76(+1.76%)
Dec 21, 2007 42.15 43.02 42.14 42.92 3,292,561 +0.98(+2.33%)
Dec 20, 2007 42.09 42.09 41.52 41.95 3,914,595 -0.37(-0.88%)
Dec 19, 2007 42.59 43.24 42.24 42.32 3,569,722 -0.20(-0.46%)
Dec 18, 2007 42.74 43.06 41.95 42.52 4,635,674 +0.26(+0.63%)
Dec 17, 2007 43.30 43.59 41.96 42.25 3,934,944 -1.72(-3.91%)
Dec 14, 2007 43.56 44.15 43.36 43.97 2,963,596 -0.11(-0.24%)
Dec 13, 2007 44.23 44.24 43.34 44.08 5,587,730 -0.67(-1.49%)
Dec 12, 2007 45.58 46.19 43.95 44.74 3,450,129 +0.61(+1.39%)
Dec 11, 2007 45.82 46.31 44.00 44.13 5,806,418 -1.80(-3.92%)
Dec 10, 2007 45.83 46.20 45.61 45.93 2,724,294 -0.05(-0.12%)
Dec 07, 2007 46.16 46.16 45.52 45.98 3,047,240 +0.20(+0.43%)
Dec 06, 2007 45.04 45.94 44.85 45.79 5,107,539 +0.83(+1.85%)
Dec 05, 2007 44.35 45.01 44.35 44.95 5,062,282 +1.17(+2.66%)
Dec 04, 2007 43.61 44.22 43.43 43.79 4,855,208 -0.18(-0.41%)
Dec 03, 2007 43.76 44.08 43.09 43.97 3,681,387 +0.05(+0.12%)
Nov 30, 2007 43.40 44.27 43.27 43.92 4,286,895 +0.91(+2.11%)
Nov 29, 2007 42.66 43.47 42.29 43.01 4,931,042 +0.30(+0.71%)
Nov 28, 2007 41.35 43.10 41.17 42.71 5,687,164 +1.84(+4.50%)
Nov 27, 2007 40.09 41.00 40.06 40.87 5,329,446 +0.77(+1.93%)
Nov 26, 2007 41.50 41.91 40.06 40.09 6,696,106 -1.26(-3.06%)
Nov 23, 2007 41.40 42.14 41.09 41.36 1,538,675 +0.51(+1.24%)
Nov 21, 2007 41.27 41.63 40.78 40.85 8,265,058 -1.35(-3.21%)
Nov 20, 2007 42.43 42.69 41.49 42.21 5,398,438 +0.89(+2.14%)
Nov 19, 2007 42.18 42.80 41.15 41.32 6,543,051 -1.67(-3.89%)
Nov 16, 2007 42.32 43.09 42.15 42.99 4,785,748 +0.60(+1.41%)
Nov 15, 2007 42.82 43.42 42.12 42.40 6,082,375 -0.75(-1.74%)
Nov 14, 2007 43.56 44.08 42.91 43.14 5,615,554 +0.33(+0.76%)
Nov 13, 2007 40.94 43.02 40.93 42.82 6,032,858 +2.29(+5.66%)
Nov 12, 2007 41.89 42.12 40.28 40.53 6,851,701 -1.59(-3.77%)
Nov 09, 2007 42.02 42.61 41.55 42.12 6,266,845 -0.75(-1.75%)
Nov 08, 2007 43.51 43.80 41.74 42.86 8,915,355 -0.33(-0.77%)
Nov 07, 2007 44.08 44.45 43.17 43.20 9,053,764 -1.65(-3.67%)
Nov 06, 2007 44.64 44.92 44.41 44.84 5,636,091 +0.53(+1.20%)
Nov 05, 2007 44.20 44.67 43.67 44.31 6,698,974 -0.78(-1.73%)
Nov 02, 2007 45.70 46.07 44.42 45.09 3,263,053 -0.36(-0.78%)
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.