Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 43.81 44.06 43.19 43.88 3,477,698 +1.29(+3.03%)
Aug 30, 2007 42.05 43.16 42.04 42.58 3,210,910 -0.20(-0.46%)
Aug 29, 2007 42.13 42.86 41.81 42.78 4,264,250 +1.07(+2.56%)
Aug 28, 2007 43.16 43.31 41.64 41.71 3,961,964 -1.97(-4.52%)
Aug 27, 2007 43.46 43.70 43.22 43.69 1,990,861 +0.08(+0.17%)
Aug 24, 2007 42.54 43.87 42.11 43.61 7,093,876 +0.91(+2.14%)
Aug 23, 2007 42.98 43.05 42.17 42.70 6,329,285 +0.18(+0.43%)
Aug 22, 2007 41.65 42.59 41.30 42.52 5,639,476 +1.79(+4.41%)
Aug 21, 2007 40.35 41.12 40.17 40.72 4,472,968 -0.01(-0.02%)
Aug 20, 2007 41.71 41.84 40.30 40.73 5,815,923 -0.44(-1.08%)
Aug 17, 2007 41.29 48.03 39.66 41.17 9,174,468 +1.34(+3.37%)
Aug 16, 2007 39.42 43.54 37.10 39.83 14,416,059 -0.29(-0.73%)
Aug 15, 2007 41.29 41.91 39.67 40.12 9,731,024 -1.77(-4.23%)
Aug 14, 2007 42.95 43.10 41.32 41.89 8,598,495 -0.80(-1.86%)
Aug 13, 2007 43.32 43.66 42.66 42.69 4,492,050 +0.25(+0.58%)
Aug 10, 2007 42.22 42.79 41.47 42.44 8,151,154 -0.44(-1.03%)
Aug 09, 2007 43.18 44.04 42.33 42.89 7,041,803 -1.89(-4.22%)
Aug 08, 2007 44.66 45.23 44.12 44.78 6,391,076 +1.11(+2.54%)
Aug 07, 2007 42.58 43.94 42.22 43.67 7,003,555 +1.08(+2.54%)
Aug 06, 2007 42.45 43.01 41.87 42.58 7,754,813 +0.02(+0.04%)
Aug 03, 2007 43.19 44.11 42.46 42.57 4,530,462 -1.54(-3.49%)
Aug 02, 2007 44.00 44.38 43.55 44.11 5,123,295 +0.60(+1.38%)
Aug 01, 2007 43.58 44.31 42.76 43.51 8,006,826 -0.62(-1.41%)
Jul 31, 2007 45.15 45.59 43.50 44.13 7,618,234 -0.57(-1.28%)
Jul 30, 2007 43.69 45.18 43.55 44.70 7,193,062 +1.54(+3.57%)
Jul 27, 2007 43.24 44.02 42.57 43.16 8,684,933 -0.13(-0.29%)
Jul 26, 2007 43.78 44.81 42.19 43.29 9,724,060 -1.98(-4.38%)
Jul 25, 2007 46.17 46.61 44.72 45.27 6,852,774 -0.74(-1.61%)
Jul 24, 2007 47.09 47.09 45.75 46.02 6,117,387 -1.39(-2.93%)
Jul 23, 2007 47.34 47.40 46.90 47.40 3,399,277 +0.49(+1.04%)
Jul 20, 2007 47.46 47.46 46.65 46.92 3,653,234 -0.60(-1.26%)
Jul 19, 2007 47.32 47.76 47.32 47.52 3,688,708 +0.61(+1.30%)
Jul 18, 2007 46.80 47.25 46.54 46.91 4,514,928 -0.48(-1.01%)
Jul 17, 2007 48.27 48.27 47.07 47.39 4,016,068 -0.47(-0.97%)
Jul 16, 2007 48.15 48.40 47.55 47.85 3,635,470 -0.26(-0.55%)
Jul 13, 2007 48.25 48.27 47.88 48.12 1,980,258 +0.04(+0.08%)
Jul 12, 2007 47.72 48.21 47.49 48.08 2,238,317 +0.80(+1.70%)
Jul 11, 2007 46.95 47.48 46.56 47.28 3,124,719 +0.32(+0.69%)
Jul 10, 2007 47.31 47.62 46.80 46.95 4,627,644 -1.04(-2.17%)
Jul 09, 2007 48.64 48.91 47.70 48.00 6,293,799 -0.62(-1.28%)
Jul 06, 2007 48.17 48.66 48.03 48.62 3,456,879 +0.65(+1.36%)
Jul 05, 2007 47.46 48.19 47.49 47.97 3,359,979 +0.54(+1.14%)
Jul 03, 2007 47.07 47.43 47.01 47.43 1,097,435 +0.47(+1.01%)
Jul 02, 2007 46.39 46.95 46.29 46.95 3,904,291 +0.68(+1.46%)
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%)
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.