Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.16 41.16 40.37 40.80 2,872,053 -0.14(-0.35%)
Mar 29, 2007 40.42 40.94 40.10 40.94 3,563,427 +1.05(+2.63%)
Mar 28, 2007 39.61 39.96 39.36 39.89 1,884,060 -0.26(-0.65%)
Mar 27, 2007 40.03 40.15 39.59 40.15 3,059,183 -0.17(-0.41%)
Mar 26, 2007 40.79 40.79 39.94 40.32 3,856,212 -0.11(-0.28%)
Mar 23, 2007 40.53 40.88 40.39 40.43 1,601,205 -0.06(-0.15%)
Mar 22, 2007 40.87 40.87 40.26 40.49 3,344,017 +0.11(+0.28%)
Mar 21, 2007 39.16 40.46 38.86 40.38 6,194,164 +1.54(+3.96%)
Mar 20, 2007 38.53 38.86 38.29 38.84 2,221,727 +0.29(+0.74%)
Mar 19, 2007 38.09 38.56 37.98 38.56 1,970,862 +0.99(+2.64%)
Mar 16, 2007 37.84 38.29 37.46 37.57 3,398,796 -0.50(-1.30%)
Mar 15, 2007 37.88 38.35 37.71 38.06 3,327,116 +0.16(+0.42%)
Mar 14, 2007 37.53 37.93 36.78 37.90 9,252,162 +0.68(+1.81%)
Mar 13, 2007 38.65 38.59 37.21 37.23 5,065,419 -1.42(-3.67%)
Mar 12, 2007 38.44 38.88 38.11 38.65 4,730,602 +0.14(+0.37%)
Mar 09, 2007 38.26 38.84 37.59 38.50 4,550,870 +0.43(+1.12%)
Mar 08, 2007 37.53 38.32 36.75 38.08 3,368,286 +1.16(+3.13%)
Mar 07, 2007 37.36 37.60 36.73 36.92 4,939,646 -0.57(-1.52%)
Mar 06, 2007 36.66 37.53 36.56 37.49 9,313,982 +1.51(+4.19%)
Mar 05, 2007 35.88 37.15 35.51 35.98 6,819,710 -0.91(-2.46%)
Mar 02, 2007 37.43 37.87 36.88 36.89 5,510,420 -0.75(-1.99%)
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.