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 (%)
Mar 30, 2007 41.17 41.17 40.37 40.81 2,871,672 -0.14(-0.35%)
Mar 29, 2007 40.42 40.95 40.11 40.95 3,562,953 +1.05(+2.63%)
Mar 28, 2007 39.61 39.97 39.36 39.90 1,883,810 -0.26(-0.65%)
Mar 27, 2007 40.04 40.16 39.60 40.16 3,058,777 -0.17(-0.41%)
Mar 26, 2007 40.79 40.79 39.95 40.33 3,855,700 -0.11(-0.28%)
Mar 23, 2007 40.54 40.89 40.39 40.44 1,600,992 -0.06(-0.15%)
Mar 22, 2007 40.87 40.87 40.27 40.50 3,343,573 +0.11(+0.28%)
Mar 21, 2007 39.17 40.46 38.86 40.39 6,193,341 +1.54(+3.96%)
Mar 20, 2007 38.54 38.87 38.30 38.85 2,221,432 +0.29(+0.74%)
Mar 19, 2007 38.10 38.56 37.98 38.56 1,970,600 +0.99(+2.64%)
Mar 16, 2007 37.85 38.29 37.47 37.57 3,398,345 -0.50(-1.30%)
Mar 15, 2007 37.89 38.36 37.71 38.07 3,326,675 +0.16(+0.42%)
Mar 14, 2007 37.53 37.94 36.78 37.91 9,250,932 +0.68(+1.81%)
Mar 13, 2007 38.65 38.59 37.21 37.23 5,064,746 -1.42(-3.67%)
Mar 12, 2007 38.44 38.88 38.11 38.65 4,729,974 +0.14(+0.37%)
Mar 09, 2007 38.26 38.85 37.59 38.51 4,550,265 +0.43(+1.12%)
Mar 08, 2007 37.53 38.33 36.76 38.08 3,367,838 +1.16(+3.13%)
Mar 07, 2007 37.37 37.61 36.74 36.92 4,938,990 -0.57(-1.52%)
Mar 06, 2007 36.66 37.53 36.56 37.50 9,312,745 +1.51(+4.19%)
Mar 05, 2007 35.89 37.16 35.51 35.99 6,818,804 -0.91(-2.46%)
Mar 02, 2007 37.44 37.88 36.88 36.89 5,509,688 -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.