Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.19 43.74 42.00 43.29 4,330,978 +1.07(+2.53%)
Mar 28, 2008 42.72 42.72 42.13 42.22 4,253,408 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.33 42.49 3,707,959 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,825 -0.06(-0.14%)
Mar 25, 2008 42.22 42.70 41.73 42.48 5,372,728 +0.38(+0.91%)
Mar 24, 2008 41.53 42.38 41.02 42.10 6,201,538 +1.40(+3.44%)
Mar 21, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.00(+0.00%)
Mar 20, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.25 40.25 7,539,284 -1.57(-3.77%)
Mar 18, 2008 41.36 41.89 40.66 41.83 8,017,427 +1.90(+4.77%)
Mar 17, 2008 39.09 40.60 39.09 39.92 8,190,953 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.76 8,302,155 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.05 41.99 6,969,137 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,740 -0.48(-1.16%)
Mar 11, 2008 40.21 41.62 39.98 41.62 6,625,251 +2.47(+6.31%)
Mar 10, 2008 39.67 40.01 38.94 39.15 5,414,097 -0.73(-1.84%)
Mar 07, 2008 39.25 40.29 39.20 39.88 7,844,312 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,912 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.90 41.35 4,628,045 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.13 7,342,866 -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.