Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 57.94 58.02 55.48 55.58 5,333,012 -2.88(-4.93%)
Feb 28, 2008 58.88 59.36 58.40 58.46 3,664,279 -0.92(-1.55%)
Feb 27, 2008 58.38 59.45 58.05 59.38 5,707,354 +0.83(+1.42%)
Feb 26, 2008 57.85 58.83 57.24 58.55 4,111,868 +0.49(+0.84%)
Feb 25, 2008 57.07 58.06 56.28 58.06 4,037,687 +1.03(+1.81%)
Feb 22, 2008 56.30 57.03 55.56 57.03 3,298,047 +0.92(+1.64%)
Feb 21, 2008 56.52 56.79 55.98 56.11 3,210,835 -0.41(-0.73%)
Feb 20, 2008 55.11 56.52 54.69 56.52 3,584,334 +0.79(+1.42%)
Feb 19, 2008 56.44 57.00 55.42 55.73 5,520,995 +0.33(+0.60%)
Feb 18, 2008 55.38 55.90 54.87 55.40 0 +0.00(+0.00%)
Feb 15, 2008 55.38 55.90 54.87 55.40 3,112,639 -0.85(-1.51%)
Feb 14, 2008 56.81 57.79 55.83 56.25 3,248,418 -0.55(-0.97%)
Feb 13, 2008 56.00 56.84 55.84 56.80 5,283,190 +0.96(+1.72%)
Feb 12, 2008 56.50 56.70 55.56 55.84 4,130,945 +0.23(+0.41%)
Feb 11, 2008 54.08 55.76 53.82 55.61 4,012,097 +1.37(+2.53%)
Feb 08, 2008 53.80 54.77 53.80 54.24 2,790,223 -0.10(-0.18%)
Feb 07, 2008 53.29 54.85 52.64 54.34 5,755,593 +0.76(+1.42%)
Feb 06, 2008 53.36 55.12 53.36 53.58 3,959,652 -0.27(-0.50%)
Feb 05, 2008 55.44 55.87 53.78 53.85 4,777,474 -2.79(-4.93%)
Feb 04, 2008 57.60 57.72 56.36 56.64 4,640,979 -0.16(-0.28%)
Feb 01, 2008 55.34 57.20 55.34 56.80 5,505,329 +1.33(+2.40%)
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%)
Jan 01, 2008 56.20 56.72 55.56 56.00 0 +0.00(+0.00%)
Dec 31, 2007 56.20 56.72 55.56 56.00 2,086,799 -0.65(-1.15%)
Dec 28, 2007 57.10 57.20 56.36 56.65 1,388,131 -0.25(-0.44%)
Dec 27, 2007 57.50 57.54 56.66 56.90 1,528,900 -0.65(-1.13%)
Dec 26, 2007 56.92 57.76 56.92 57.55 960,000 -0.17(-0.29%)
Dec 24, 2007 56.59 57.72 56.59 57.72 1,153,200 +1.00(+1.76%)
Dec 21, 2007 55.70 56.85 55.68 56.72 2,491,755 +1.29(+2.33%)
Dec 20, 2007 55.62 55.62 54.87 55.43 2,962,500 -0.49(-0.88%)
Dec 19, 2007 56.28 57.14 55.82 55.92 2,701,506 -0.26(-0.46%)
Dec 18, 2007 56.47 56.90 55.43 56.18 3,508,200 +0.35(+0.63%)
Dec 17, 2007 57.21 57.60 55.45 55.83 2,977,900 -2.27(-3.91%)
Dec 14, 2007 57.56 58.34 57.30 58.10 2,242,800 -0.14(-0.24%)
Dec 13, 2007 58.45 58.46 57.27 58.24 4,228,700 -0.88(-1.49%)
Dec 12, 2007 60.23 61.04 58.08 59.12 2,611,000 +0.81(+1.39%)
Dec 11, 2007 60.54 61.19 58.14 58.31 4,394,200 -2.38(-3.92%)
Dec 10, 2007 60.56 61.05 60.27 60.69 2,061,700 -0.07(-0.12%)
Dec 07, 2007 61.00 61.00 60.15 60.76 2,306,100 +0.26(+0.43%)
Dec 06, 2007 59.51 60.70 59.27 60.50 3,865,300 +1.10(+1.85%)
Dec 05, 2007 58.60 59.47 58.60 59.40 3,831,050 +1.54(+2.66%)
Dec 04, 2007 57.62 58.43 57.39 57.86 3,674,340 -0.24(-0.41%)
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.