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 (%)
Sep 28, 2007 43.52 44.13 43.41 44.13 3,155,411 +0.06(+0.14%)
Sep 27, 2007 43.76 44.28 43.45 44.07 3,494,059 +0.57(+1.31%)
Sep 26, 2007 43.57 44.77 43.22 43.49 2,888,484 +0.17(+0.38%)
Sep 25, 2007 43.42 43.60 42.68 43.33 3,727,500 -0.29(-0.67%)
Sep 24, 2007 44.10 44.10 43.42 43.62 2,463,505 +0.15(+0.35%)
Sep 21, 2007 44.21 44.21 43.45 43.47 3,349,120 -0.12(-0.28%)
Sep 20, 2007 43.58 44.17 43.23 43.59 3,426,869 -0.23(-0.53%)
Sep 19, 2007 44.85 44.85 43.72 43.83 6,147,528 -0.17(-0.38%)
Sep 18, 2007 42.86 44.28 42.35 43.99 5,815,956 +1.85(+4.38%)
Sep 17, 2007 42.29 43.01 42.03 42.14 4,994,805 -0.66(-1.54%)
Sep 14, 2007 43.04 43.36 42.71 42.80 3,665,792 -0.35(-0.82%)
Sep 13, 2007 42.98 43.67 42.98 43.16 3,021,656 +0.25(+0.58%)
Sep 12, 2007 43.41 43.41 42.84 42.91 4,021,711 -0.41(-0.95%)
Sep 11, 2007 42.75 43.41 42.75 43.32 3,262,894 +0.80(+1.87%)
Sep 10, 2007 43.18 43.53 42.19 42.53 4,989,059 -0.51(-1.19%)
Sep 07, 2007 43.17 43.71 42.75 43.04 4,249,163 -1.32(-2.98%)
Sep 06, 2007 44.57 44.64 44.12 44.36 2,010,722 +0.24(+0.54%)
Sep 05, 2007 44.36 44.40 43.10 44.12 3,172,059 -0.62(-1.38%)
Sep 04, 2007 44.64 44.85 43.92 44.73 5,055,777 +0.86(+1.97%)
Aug 31, 2007 43.80 44.06 43.19 43.87 3,478,160 +1.29(+3.03%)
Aug 30, 2007 42.05 43.16 42.03 42.58 3,211,336 -0.20(-0.46%)
Aug 29, 2007 42.12 42.86 41.81 42.77 4,264,817 +1.07(+2.56%)
Aug 28, 2007 43.16 43.31 41.63 41.71 3,962,490 -1.97(-4.52%)
Aug 27, 2007 43.46 43.70 43.21 43.68 1,991,126 +0.08(+0.17%)
Aug 24, 2007 42.53 43.86 42.11 43.61 7,094,818 +0.91(+2.14%)
Aug 23, 2007 42.97 43.04 42.17 42.70 6,330,126 +0.18(+0.43%)
Aug 22, 2007 41.64 42.59 41.30 42.51 5,640,225 +1.79(+4.41%)
Aug 21, 2007 40.34 41.12 40.16 40.72 4,473,562 -0.01(-0.02%)
Aug 20, 2007 41.70 41.84 40.30 40.73 5,816,696 -0.44(-1.08%)
Aug 17, 2007 41.28 48.02 39.66 41.17 9,175,687 +1.34(+3.37%)
Aug 16, 2007 39.41 43.53 37.09 39.82 14,417,974 -0.29(-0.73%)
Aug 15, 2007 41.28 41.90 39.67 40.12 9,732,316 -1.77(-4.23%)
Aug 14, 2007 42.94 43.09 41.32 41.89 8,599,638 -0.80(-1.86%)
Aug 13, 2007 43.31 43.65 42.65 42.68 4,492,647 +0.25(+0.58%)
Aug 10, 2007 42.22 42.78 41.47 42.44 8,152,237 -0.44(-1.03%)
Aug 09, 2007 43.17 44.04 42.32 42.88 7,042,738 -1.89(-4.22%)
Aug 08, 2007 44.65 45.22 44.11 44.77 6,391,925 +1.11(+2.54%)
Aug 07, 2007 42.58 43.94 42.21 43.66 7,004,485 +1.08(+2.54%)
Aug 06, 2007 42.44 43.00 41.87 42.58 7,755,843 +0.02(+0.04%)
Aug 03, 2007 43.18 44.10 42.46 42.56 4,531,063 -1.54(-3.49%)
Aug 02, 2007 43.99 44.37 43.54 44.10 5,123,976 +0.60(+1.38%)
Aug 01, 2007 43.57 44.31 42.75 43.50 8,007,890 -0.62(-1.41%)
Jul 31, 2007 45.15 45.58 43.49 44.13 7,619,247 -0.57(-1.28%)
Jul 30, 2007 43.68 45.18 43.54 44.70 7,194,017 +1.54(+3.57%)
Jul 27, 2007 43.23 44.01 42.56 43.16 8,686,087 -0.13(-0.29%)
Jul 26, 2007 43.77 44.81 42.19 43.28 9,725,352 -1.98(-4.38%)
Jul 25, 2007 46.16 46.60 44.71 45.27 6,853,685 -0.74(-1.61%)
Jul 24, 2007 47.08 47.08 45.75 46.01 6,118,200 -1.39(-2.93%)
Jul 23, 2007 47.33 47.40 46.90 47.40 3,399,729 +0.49(+1.04%)
Jul 20, 2007 47.46 47.46 46.65 46.91 3,653,719 -0.60(-1.26%)
Jul 19, 2007 47.32 47.75 47.32 47.51 3,689,198 +0.61(+1.30%)
Jul 18, 2007 46.79 47.25 46.53 46.90 4,515,528 -0.48(-1.01%)
Jul 17, 2007 48.26 48.26 47.06 47.38 4,016,602 -0.47(-0.97%)
Jul 16, 2007 48.14 48.40 47.55 47.85 3,635,953 -0.26(-0.55%)
Jul 13, 2007 48.25 48.26 47.87 48.11 1,980,521 +0.04(+0.08%)
Jul 12, 2007 47.71 48.21 47.48 48.07 2,238,614 +0.80(+1.70%)
Jul 11, 2007 46.94 47.47 46.55 47.27 3,125,134 +0.32(+0.69%)
Jul 10, 2007 47.30 47.62 46.80 46.95 4,628,259 -1.04(-2.17%)
Jul 09, 2007 48.64 48.90 47.70 47.99 6,294,635 -0.62(-1.28%)
Jul 06, 2007 48.16 48.65 48.02 48.61 3,457,338 +0.65(+1.36%)
Jul 05, 2007 47.46 48.19 47.48 47.96 3,360,425 +0.54(+1.14%)
Jul 03, 2007 47.06 47.42 47.00 47.42 1,097,580 +0.47(+1.01%)
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.