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 42.20 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%)
Mar 03, 2008 40.46 41.66 40.40 41.51 5,531,435 +0.79(+1.94%)
Feb 29, 2008 42.45 42.51 40.64 40.72 7,279,549 -2.11(-4.93%)
Feb 28, 2008 43.14 43.49 42.78 42.83 5,001,732 -0.67(-1.55%)
Feb 27, 2008 42.77 43.55 42.53 43.50 7,790,525 +0.61(+1.42%)
Feb 26, 2008 42.38 43.10 41.93 42.89 5,612,690 +0.36(+0.84%)
Feb 25, 2008 41.81 42.53 41.23 42.53 5,511,433 +0.75(+1.81%)
Feb 22, 2008 41.25 41.78 40.70 41.78 4,501,826 +0.67(+1.64%)
Feb 21, 2008 41.41 41.60 41.01 41.11 4,382,782 -0.30(-0.73%)
Feb 20, 2008 40.37 41.41 40.07 41.41 4,892,608 +0.58(+1.42%)
Feb 19, 2008 41.35 41.76 40.60 40.83 7,536,145 +0.24(+0.60%)
Feb 18, 2008 40.57 40.95 40.20 40.59 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.95 40.20 40.59 4,248,745 -0.62(-1.51%)
Feb 14, 2008 41.62 42.34 40.90 41.21 4,434,083 -0.40(-0.97%)
Feb 13, 2008 41.03 41.64 40.91 41.61 7,211,542 +0.70(+1.72%)
Feb 12, 2008 41.39 41.54 40.70 40.91 5,638,730 +0.17(+0.41%)
Feb 11, 2008 39.62 40.85 39.43 40.74 5,476,503 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.74 3,808,648 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.81 7,856,371 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,404,916 -0.20(-0.50%)
Feb 05, 2008 40.62 40.93 39.40 39.45 6,521,241 -2.04(-4.93%)
Feb 04, 2008 42.20 42.29 41.29 41.49 6,334,926 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,514,761 +0.97(+2.40%)
Jan 31, 2008 38.81 40.83 38.75 40.64 7,124,091 +0.77(+1.93%)
Jan 30, 2008 39.31 40.66 39.30 39.87 6,103,699 +0.16(+0.41%)
Jan 29, 2008 38.94 39.78 38.89 39.71 5,291,721 +0.97(+2.50%)
Jan 28, 2008 38.08 38.81 37.41 38.74 4,622,647 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.17 6,217,584 -0.92(-2.36%)
Jan 24, 2008 38.77 39.44 38.23 39.09 8,828,238 +0.66(+1.72%)
Jan 23, 2008 35.97 38.48 35.34 38.43 13,287,046 +1.41(+3.82%)
Jan 22, 2008 34.81 37.66 34.81 37.02 11,479,875 -0.11(-0.30%)
Jan 21, 2008 36.78 37.70 36.10 37.13 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.70 36.10 37.13 9,369,128 +0.70(+1.93%)
Jan 17, 2008 37.88 38.48 36.10 36.42 9,104,329 -1.23(-3.27%)
Jan 16, 2008 38.21 38.61 35.42 37.66 10,230,478 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.58 38.58 5,744,621 -1.51(-3.76%)
Jan 14, 2008 40.64 40.69 39.72 40.09 4,046,245 -0.18(-0.44%)
Jan 11, 2008 40.29 40.81 39.77 40.26 4,753,639 -0.31(-0.78%)
Jan 10, 2008 39.54 40.78 39.07 40.58 6,574,592 +0.97(+2.44%)
Jan 09, 2008 39.19 39.71 38.39 39.61 8,698,708 +0.49(+1.25%)
Jan 08, 2008 39.45 40.18 39.09 39.12 6,720,704 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.26 6,950,469 +0.14(+0.35%)
Jan 04, 2008 39.84 39.93 39.08 39.12 7,855,092 -1.39(-3.44%)
Jan 03, 2008 40.09 40.89 40.00 40.51 3,694,784 +0.50(+1.25%)
Jan 02, 2008 41.11 41.51 39.95 40.01 8,643,502 -1.01(-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.