Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.98 55.73 52.90 55.47 5,219,123 +1.05(+1.93%)
Jan 30, 2008 53.66 55.50 53.64 54.42 4,471,582 +0.22(+0.41%)
Jan 29, 2008 53.15 54.30 53.09 54.20 3,876,725 +1.32(+2.50%)
Jan 28, 2008 51.98 52.97 51.06 52.88 3,386,560 +0.78(+1.50%)
Jan 25, 2008 54.40 54.59 51.93 52.10 4,555,014 -1.26(-2.36%)
Jan 24, 2008 52.92 53.84 52.19 53.36 6,467,584 +0.90(+1.72%)
Jan 23, 2008 49.10 52.52 48.24 52.46 9,734,116 +1.93(+3.82%)
Jan 22, 2008 47.52 51.40 47.52 50.53 8,410,179 -0.15(-0.30%)
Jan 21, 2008 50.21 51.46 49.27 50.68 0 +0.00(+0.00%)
Jan 18, 2008 50.21 51.46 49.27 50.68 6,863,841 +0.96(+1.93%)
Jan 17, 2008 51.70 52.52 49.27 49.72 6,669,849 -1.68(-3.27%)
Jan 16, 2008 52.15 52.70 48.35 51.40 7,494,868 -1.26(-2.39%)
Jan 15, 2008 53.46 54.15 52.66 52.66 4,208,521 -2.06(-3.76%)
Jan 14, 2008 55.48 55.54 54.22 54.72 2,964,287 -0.24(-0.44%)
Jan 11, 2008 54.99 55.71 54.29 54.96 3,482,525 -0.43(-0.78%)
Jan 10, 2008 53.97 55.67 53.33 55.39 4,816,559 +1.32(+2.44%)
Jan 09, 2008 53.50 54.20 52.40 54.07 6,372,690 +0.67(+1.25%)
Jan 08, 2008 53.85 54.84 53.36 53.40 4,923,601 -0.19(-0.35%)
Jan 07, 2008 53.61 54.00 52.68 53.59 5,091,927 +0.19(+0.35%)
Jan 04, 2008 54.38 54.50 53.35 53.40 5,754,656 -1.90(-3.44%)
Jan 03, 2008 54.72 55.81 54.60 55.30 2,706,806 +0.68(+1.24%)
Jan 02, 2008 56.12 56.66 54.53 54.62 6,332,246 -1.38(-2.46%)
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.