Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.20 43.74 42.01 43.30 4,330,403 +1.07(+2.53%)
Mar 28, 2008 42.73 42.73 42.13 42.23 4,252,844 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.34 42.49 3,707,467 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,217 -0.06(-0.14%)
Mar 25, 2008 42.23 42.70 41.74 42.48 5,372,015 +0.38(+0.90%)
Mar 24, 2008 41.54 42.38 41.03 42.10 6,200,715 +1.40(+3.44%)
Mar 21, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.00(+0.00%)
Mar 20, 2008 40.48 40.97 39.64 40.70 8,113,748 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.26 40.26 7,538,283 -1.58(-3.77%)
Mar 18, 2008 41.37 41.90 40.67 41.83 8,016,363 +1.90(+4.77%)
Mar 17, 2008 39.10 40.60 39.09 39.93 8,189,866 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.77 8,301,053 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.06 41.99 6,968,212 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,136 -0.48(-1.16%)
Mar 11, 2008 40.22 41.63 39.99 41.63 6,624,372 +2.47(+6.31%)
Mar 10, 2008 39.68 40.01 38.95 39.16 5,413,379 -0.73(-1.84%)
Mar 07, 2008 39.26 40.29 39.21 39.89 7,843,271 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,211 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.91 41.36 4,627,431 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.14 7,341,891 -0.37(-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.