Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

57.13 +0.34 (+0.60%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.55 46.88 45.86 46.28 3,339,692 -0.04(-0.08%)
Jun 28, 2007 46.04 46.47 45.94 46.32 5,555,155 +0.29(+0.62%)
Jun 27, 2007 45.23 46.03 44.49 46.03 6,225,836 +0.54(+1.19%)
Jun 26, 2007 46.49 46.69 45.44 45.49 4,620,400 -0.88(-1.89%)
Jun 25, 2007 47.03 47.17 46.25 46.37 5,143,173 -0.95(-2.01%)
Jun 22, 2007 47.26 47.51 46.74 47.32 3,957,720 -0.02(-0.03%)
Jun 21, 2007 46.85 47.44 46.23 47.34 4,390,851 +0.35(+0.75%)
Jun 20, 2007 48.35 48.37 46.75 46.98 5,663,154 -1.10(-2.28%)
Jun 19, 2007 47.89 48.30 47.61 48.08 3,499,056 -0.21(-0.44%)
Jun 18, 2007 48.42 48.49 48.10 48.29 4,357,635 +0.04(+0.08%)
Jun 15, 2007 48.25 48.52 47.97 48.25 4,194,578 +0.83(+1.74%)
Jun 14, 2007 47.03 47.76 46.97 47.43 3,576,721 +0.56(+1.20%)
Jun 13, 2007 46.67 47.01 46.17 46.86 4,076,815 +0.76(+1.64%)
Jun 12, 2007 46.82 46.97 46.06 46.11 4,361,765 -0.81(-1.73%)
Jun 11, 2007 46.44 47.20 46.21 46.92 3,557,805 +0.40(+0.86%)
Jun 08, 2007 45.54 46.52 45.17 46.52 6,535,268 +1.05(+2.31%)
Jun 07, 2007 46.62 47.16 44.74 45.47 10,199,205 -1.19(-2.54%)
Jun 06, 2007 47.55 47.57 46.62 46.65 6,801,120 -1.28(-2.66%)
Jun 05, 2007 48.00 48.11 47.31 47.93 4,229,166 -0.19(-0.39%)
Jun 04, 2007 47.49 48.16 47.40 48.12 2,805,100 -0.02(-0.03%)
Jun 01, 2007 47.63 48.17 47.45 48.13 3,988,606 +0.95(+2.00%)
May 31, 2007 47.36 48.11 47.02 47.19 6,546,667 -0.02(-0.03%)
May 30, 2007 45.26 47.28 44.39 47.20 5,941,709 +1.41(+3.08%)
May 29, 2007 46.28 46.48 45.31 45.79 4,663,499 +0.08(+0.18%)
May 25, 2007 45.12 45.79 45.11 45.71 3,955,679 +0.78(+1.74%)
May 24, 2007 45.98 46.10 44.74 44.93 7,165,699 -1.07(-2.32%)
May 23, 2007 46.17 46.81 45.72 45.99 4,355,193 +0.08(+0.16%)
May 22, 2007 46.61 46.01 45.53 45.92 3,362,434 +0.21(+0.46%)
May 21, 2007 45.61 46.01 45.30 45.71 6,965,086 +0.17(+0.38%)
May 18, 2007 45.29 45.72 45.04 45.53 4,515,762 +0.53(+1.17%)
May 17, 2007 45.03 45.21 44.40 45.01 4,938,310 -0.14(-0.30%)
May 16, 2007 43.97 45.41 43.76 45.14 8,696,353 +1.38(+3.16%)
May 15, 2007 44.03 44.66 43.58 43.76 3,854,584 +0.07(+0.15%)
May 14, 2007 44.42 44.48 43.63 43.70 2,737,474 -0.71(-1.59%)
May 11, 2007 43.76 44.43 43.76 44.40 4,216,062 +1.03(+2.37%)
May 10, 2007 44.02 44.27 43.28 43.37 6,258,767 -1.12(-2.51%)
May 09, 2007 43.46 44.49 43.31 44.49 3,800,457 +1.10(+2.54%)
May 08, 2007 43.51 44.29 42.96 43.39 3,844,353 -0.38(-0.87%)
May 07, 2007 43.89 44.26 43.61 43.77 2,853,890 +0.03(+0.07%)
May 04, 2007 43.40 43.85 43.43 43.74 4,334,322 +0.56(+1.30%)
May 03, 2007 42.52 43.25 42.47 43.18 2,691,100 +0.92(+2.19%)
May 02, 2007 41.55 42.52 41.47 42.25 5,519,729 +0.71(+1.70%)
May 01, 2007 41.59 41.87 41.23 41.55 3,931,742 +0.01(+0.02%)
Apr 30, 2007 42.42 42.55 41.54 41.54 3,195,053 -0.83(-1.97%)
Apr 27, 2007 42.18 42.45 41.37 42.37 8,403,693 +0.04(+0.09%)
Apr 26, 2007 43.07 43.31 42.30 42.34 4,168,168 -0.08(-0.18%)
Apr 25, 2007 42.80 42.91 42.18 42.41 3,097,368 +0.11(+0.27%)
Apr 24, 2007 42.38 42.56 42.08 42.30 3,361,172 -0.15(-0.35%)
Apr 23, 2007 42.83 43.02 42.30 42.45 1,844,241 -0.40(-0.93%)
Apr 20, 2007 42.83 43.23 42.63 42.85 2,417,146 +0.39(+0.92%)
Apr 19, 2007 41.85 42.49 41.40 42.46 3,485,013 +0.02(+0.05%)
Apr 18, 2007 42.48 42.50 42.18 42.43 2,621,028 -0.22(-0.51%)
Apr 17, 2007 42.96 43.10 42.12 42.65 3,472,679 +0.02(+0.04%)
Apr 16, 2007 43.15 43.28 42.52 42.64 3,260,531 -0.07(-0.18%)
Apr 13, 2007 42.79 42.89 42.41 42.71 2,220,663 +0.11(+0.26%)
Apr 12, 2007 42.07 42.64 41.53 42.60 2,632,485 +0.59(+1.41%)
Apr 11, 2007 42.77 42.77 41.94 42.01 2,706,287 -0.48(-1.13%)
Apr 10, 2007 42.40 43.05 42.29 42.49 2,022,171 -0.23(-0.54%)
Apr 09, 2007 42.63 42.75 42.34 42.72 2,051,649 +0.53(+1.26%)
Apr 05, 2007 42.21 42.44 41.97 42.19 1,546,506 -0.03(-0.07%)
Apr 04, 2007 41.98 42.26 41.61 42.22 2,761,918 -0.04(-0.11%)
Apr 03, 2007 42.04 42.52 42.04 42.26 4,970,547 +0.50(+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.