Mexico Ishares MSCI ETF (NY: EWW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.35	48.10	47.02	47.18	6,547,537	-0.02(-0.03%)
May 30, 2007	45.25	47.28	44.39	47.20	5,942,498	+1.41(+3.08%)
May 29, 2007	46.27	46.47	45.30	45.78	4,664,119	+0.08(+0.18%)
May 25, 2007	45.12	45.78	45.11	45.70	3,956,204	+0.78(+1.74%)
May 24, 2007	45.97	46.09	44.73	44.92	7,166,651	-1.07(-2.32%)
May 23, 2007	46.16	46.80	45.71	45.99	4,355,772	+0.08(+0.16%)
May 22, 2007	46.60	46.00	45.53	45.91	3,362,880	+0.21(+0.46%)
May 21, 2007	45.60	46.00	45.30	45.70	6,966,011	+0.17(+0.38%)
May 18, 2007	45.29	45.72	45.03	45.53	4,516,362	+0.53(+1.17%)
May 17, 2007	45.03	45.21	44.40	45.00	4,938,966	-0.14(-0.30%)
May 16, 2007	43.96	45.40	43.75	45.14	8,697,509	+1.38(+3.16%)
May 15, 2007	44.02	44.65	43.57	43.76	3,855,096	+0.07(+0.15%)
May 14, 2007	44.42	44.47	43.62	43.69	2,737,838	-0.71(-1.59%)
May 11, 2007	43.76	44.43	43.76	44.40	4,216,622	+1.03(+2.37%)
May 10, 2007	44.01	44.27	43.27	43.37	6,259,599	-1.12(-2.51%)
May 09, 2007	43.46	44.49	43.30	44.49	3,800,962	+1.10(+2.54%)
May 08, 2007	43.50	44.28	42.95	43.38	3,844,863	-0.38(-0.87%)
May 07, 2007	43.89	44.25	43.61	43.77	2,854,269	+0.03(+0.07%)
May 04, 2007	43.40	43.85	43.42	43.74	4,334,898	+0.56(+1.30%)
May 03, 2007	42.51	43.24	42.47	43.17	2,691,458	+0.92(+2.19%)
May 02, 2007	41.54	42.51	41.47	42.25	5,520,462	+0.71(+1.70%)
May 01, 2007	41.59	41.87	41.22	41.54	3,932,265	+0.01(+0.02%)
Apr 30, 2007	42.41	42.54	41.54	41.54	3,195,477	-0.83(-1.97%)
Apr 27, 2007	42.17	42.44	41.36	42.37	8,404,810	+0.04(+0.09%)
Apr 26, 2007	43.06	43.31	42.29	42.33	4,168,722	-0.07(-0.18%)
Apr 25, 2007	42.80	42.90	42.17	42.41	3,097,780	+0.11(+0.27%)
Apr 24, 2007	42.38	42.55	42.08	42.29	3,361,619	-0.15(-0.35%)
Apr 23, 2007	42.82	43.01	42.29	42.44	1,844,486	-0.40(-0.93%)
Apr 20, 2007	42.83	43.22	42.62	42.84	2,417,467	+0.39(+0.92%)
Apr 19, 2007	41.84	42.48	41.39	42.45	3,485,476	+0.02(+0.05%)
Apr 18, 2007	42.47	42.50	42.17	42.43	2,621,377	-0.22(-0.51%)
Apr 17, 2007	42.95	43.10	42.11	42.65	3,473,141	+0.02(+0.04%)
Apr 16, 2007	43.14	43.27	42.52	42.63	3,260,965	-0.08(-0.18%)
Apr 13, 2007	42.78	42.88	42.41	42.71	2,220,958	+0.11(+0.26%)
Apr 12, 2007	42.07	42.63	41.52	42.59	2,632,835	+0.59(+1.41%)
Apr 11, 2007	42.77	42.77	41.93	42.00	2,706,646	-0.48(-1.13%)
Apr 10, 2007	42.40	43.04	42.29	42.48	2,022,439	-0.23(-0.54%)
Apr 09, 2007	42.62	42.74	42.34	42.71	2,051,921	+0.53(+1.26%)
Apr 05, 2007	42.20	42.44	41.96	42.18	1,546,712	-0.03(-0.07%)
Apr 04, 2007	41.98	42.26	41.60	42.21	2,762,285	-0.05(-0.11%)
Apr 03, 2007	42.03	42.51	42.03	42.26	4,971,207	+0.50(+1.19%)
Apr 02, 2007	41.08	41.99	40.80	41.76	6,915,905	+0.96(+2.35%)
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.