Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.70 47.37 45.49 46.89 3,998,888 +1.16(+2.53%)
Mar 28, 2008 46.27 46.27 45.62 45.73 3,927,266 -0.29(-0.62%)
Mar 27, 2008 46.63 46.63 45.85 46.01 3,423,641 +0.07(+0.16%)
Mar 26, 2008 46.06 46.09 45.51 45.94 4,234,194 -0.06(-0.14%)
Mar 25, 2008 45.73 46.24 45.20 46.01 4,960,759 +0.41(+0.90%)
Mar 24, 2008 44.98 45.89 44.43 45.59 5,726,017 +1.52(+3.44%)
Mar 21, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.00(+0.00%)
Mar 20, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.48(+1.11%)
Mar 19, 2008 45.74 45.74 43.59 43.59 6,961,187 -1.71(-3.77%)
Mar 18, 2008 44.80 45.37 44.04 45.30 7,402,667 +2.06(+4.77%)
Mar 17, 2008 42.34 43.97 42.33 43.24 7,562,888 -0.91(-2.07%)
Mar 14, 2008 45.62 45.62 43.22 44.15 7,665,564 -1.32(-2.91%)
Mar 13, 2008 43.64 45.47 43.38 45.47 6,434,759 +0.92(+2.07%)
Mar 12, 2008 44.85 45.42 44.35 44.55 4,202,722 -0.52(-1.16%)
Mar 11, 2008 43.55 45.08 43.30 45.08 6,117,241 +2.67(+6.31%)
Mar 10, 2008 42.97 43.33 42.17 42.40 4,998,956 -0.79(-1.84%)
Mar 07, 2008 42.51 43.63 42.46 43.20 7,242,827 -0.13(-0.31%)
Mar 06, 2008 44.65 44.65 43.16 43.33 4,882,447 -1.45(-3.24%)
Mar 05, 2008 44.59 45.20 44.30 44.78 4,273,176 +0.24(+0.53%)
Mar 04, 2008 44.55 44.97 43.90 44.55 6,779,830 -0.40(-0.90%)
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.