Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

57.27 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.69 39.40 38.34 39.26 5,289,749 +0.60(+1.55%)
Jan 30, 2007 37.92 38.67 37.80 38.66 3,364,108 +0.75(+1.98%)
Jan 29, 2007 38.31 38.46 37.68 37.91 6,199,482 -0.38(-1.00%)
Jan 26, 2007 38.22 38.58 37.68 38.29 4,725,045 +0.17(+0.43%)
Jan 25, 2007 39.27 39.51 38.05 38.13 8,178,275 -1.23(-3.13%)
Jan 24, 2007 38.86 39.41 38.77 39.36 4,016,468 +0.71(+1.85%)
Jan 23, 2007 37.93 38.66 37.82 38.64 4,270,778 +0.71(+1.86%)
Jan 22, 2007 75066 38.25 37.57 37.94 3,154,026 +0.03(+0.08%)
Jan 19, 2007 37.35 38.05 37.03 37.91 4,049,106 +0.48(+1.28%)
Jan 18, 2007 38.33 38.61 37.42 37.43 4,854,531 -0.63(-1.66%)
Jan 17, 2007 37.99 38.33 36.92 38.06 2,491,009 +0.07(+0.20%)
Jan 16, 2007 37.94 38.06 37.59 37.98 2,721,207 +0.19(+0.50%)
Jan 12, 2007 37.83 37.86 37.31 37.80 4,198,841 +0.19(+0.50%)
Jan 11, 2007 37.23 37.80 36.92 37.61 3,949,860 +0.45(+1.21%)
Jan 10, 2007 36.11 37.23 35.92 37.16 6,063,069 +0.38(+1.02%)
Jan 09, 2007 37.89 38.01 36.53 36.78 5,847,125 -1.04(-2.74%)
Jan 08, 2007 37.65 37.86 37.40 37.82 2,037,941 +0.25(+0.66%)
Jan 05, 2007 38.64 38.64 37.46 37.57 3,613,356 -0.90(-2.34%)
Jan 04, 2007 38.66 38.84 38.17 38.47 2,516,720 -0.34(-0.87%)
Jan 03, 2007 75066 39.12 38.15 38.81 3,295,502 +0.34(+0.88%)
Dec 29, 2006 38.25 38.47 38.10 38.47 1,414,756 +0.38(+0.99%)
Dec 28, 2006 38.10 38.21 37.83 38.10 789,439 +0.23(+0.59%)
Dec 27, 2006 37.40 37.87 37.28 37.87 836,730 +0.64(+1.71%)
Dec 26, 2006 37.02 37.28 36.70 37.23 879,093 +0.35(+0.94%)
Dec 22, 2006 37.42 37.42 36.68 36.89 2,610,904 -0.27(-0.73%)
Dec 21, 2006 36.97 37.20 36.79 37.16 2,940,348 +0.02(+0.06%)
Dec 20, 2006 37.33 37.62 37.00 37.14 1,719,821 -0.53(-1.41%)
Dec 19, 2006 38.13 38.13 37.11 37.67 3,051,183 -0.33(-0.87%)
Dec 18, 2006 38.07 38.46 33.78 38.00 1,791,491 -0.20(-0.51%)
Dec 15, 2006 38.13 38.56 38.10 38.19 2,686,704 +0.06(+0.16%)
Dec 14, 2006 38.02 38.26 37.78 38.13 2,090,162 +0.53(+1.42%)
Dec 13, 2006 38.04 38.16 37.53 37.60 2,249,755 +0.18(+0.48%)
Dec 12, 2006 37.99 38.05 37.38 37.42 2,518,452 -0.49(-1.29%)
Dec 11, 2006 38.14 38.14 37.75 37.91 1,727,947 -0.05(-0.14%)
Dec 08, 2006 37.71 37.98 37.47 37.96 3,297,633 +0.34(+0.90%)
Dec 07, 2006 37.98 38.11 37.49 37.62 5,807,560 -0.02(-0.06%)
Dec 06, 2006 36.96 37.79 36.96 37.65 2,317,562 -0.09(-0.24%)
Dec 05, 2006 37.26 37.85 37.08 37.74 2,870,542 +0.62(+1.68%)
Dec 04, 2006 36.26 37.11 35.63 37.11 2,682,175 +1.27(+3.54%)
Dec 01, 2006 35.83 36.65 35.67 35.84 2,806,199 -0.38(-1.04%)
Nov 30, 2006 36.22 36.48 35.89 36.22 1,496,284 +0.00(+0.00%)
Nov 29, 2006 35.72 36.22 35.25 36.22 3,341,462 +0.90(+2.55%)
Nov 28, 2006 35.12 35.36 34.79 35.32 3,710,204 +0.04(+0.11%)
Nov 27, 2006 36.23 36.25 35.06 35.28 3,445,770 -0.95(-2.61%)
Nov 24, 2006 35.90 36.35 35.81 36.23 786,242 -0.11(-0.29%)
Nov 22, 2006 36.22 36.48 36.11 36.33 1,489,223 +0.11(+0.31%)
Nov 21, 2006 36.62 36.62 35.68 36.22 2,195,003 +0.26(+0.73%)
Nov 20, 2006 35.60 36.26 35.51 35.96 2,165,029 +0.23(+0.63%)
Nov 17, 2006 35.54 35.77 35.37 35.73 1,850,639 -0.08(-0.21%)
Nov 16, 2006 36.56 36.56 35.81 35.81 1,495,485 -0.37(-1.02%)
Nov 15, 2006 35.85 36.20 35.74 36.17 1,757,787 +0.14(+0.40%)
Nov 14, 2006 35.96 36.37 35.75 36.03 3,499,722 +0.28(+0.78%)
Nov 13, 2006 35.30 35.80 35.18 35.75 1,821,065 +0.41(+1.15%)
Nov 10, 2006 35.42 35.45 35.02 35.35 1,905,790 -0.03(-0.08%)
Nov 09, 2006 35.85 35.85 35.08 35.38 2,749,449 -0.17(-0.46%)
Nov 08, 2006 35.58 35.58 34.91 35.54 2,912,372 +0.30(+0.85%)
Nov 07, 2006 75066 36.10 34.95 35.24 8,147,369 -0.26(-0.72%)
Nov 06, 2006 34.67 35.63 34.58 35.50 3,124,053 +0.93(+2.69%)
Nov 03, 2006 34.60 34.70 34.22 34.57 2,737,592 +0.23(+0.68%)
Nov 02, 2006 34.57 34.58 34.12 34.34 3,364,908 -0.41(-1.19%)
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.