Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed 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 42.19 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%)
Mar 03, 2008 40.46 41.65 40.40 41.50 5,532,169 +0.79(+1.94%)
Feb 29, 2008 42.44 42.50 40.64 40.71 7,280,515 -2.11(-4.93%)
Feb 28, 2008 43.13 43.48 42.78 42.82 5,002,396 -0.67(-1.55%)
Feb 27, 2008 42.76 43.55 42.52 43.50 7,791,559 +0.61(+1.42%)
Feb 26, 2008 42.38 43.09 41.93 42.89 5,613,435 +0.36(+0.84%)
Feb 25, 2008 41.80 42.53 41.23 42.53 5,512,165 +0.75(+1.81%)
Feb 22, 2008 41.24 41.77 40.70 41.77 4,502,424 +0.67(+1.64%)
Feb 21, 2008 41.40 41.60 41.01 41.10 4,383,364 -0.30(-0.73%)
Feb 20, 2008 40.37 41.40 40.06 41.40 4,893,257 +0.58(+1.42%)
Feb 19, 2008 41.34 41.75 40.60 40.82 7,537,146 +0.24(+0.60%)
Feb 18, 2008 40.57 40.94 40.19 40.58 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.94 40.19 40.58 4,249,309 -0.62(-1.51%)
Feb 14, 2008 41.61 42.33 40.90 41.20 4,434,671 -0.40(-0.97%)
Feb 13, 2008 41.02 41.64 40.90 41.61 7,212,499 +0.70(+1.72%)
Feb 12, 2008 41.39 41.53 40.70 40.90 5,639,479 +0.17(+0.41%)
Feb 11, 2008 39.61 40.84 39.42 40.73 5,477,230 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.73 3,809,153 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.80 7,857,414 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,405,633 -0.20(-0.50%)
Feb 05, 2008 40.61 40.92 39.39 39.45 6,522,106 -2.04(-4.93%)
Feb 04, 2008 42.19 42.28 41.28 41.49 6,335,766 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,515,759 +0.97(+2.40%)
Jan 31, 2008 38.81 40.82 38.75 40.63 7,125,036 +0.77(+1.93%)
Jan 30, 2008 39.31 40.65 39.29 39.86 6,104,509 +0.16(+0.41%)
Jan 29, 2008 38.93 39.77 38.89 39.70 5,292,423 +0.97(+2.50%)
Jan 28, 2008 38.08 38.80 37.40 38.73 4,623,260 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.16 6,218,409 -0.92(-2.36%)
Jan 24, 2008 38.76 39.44 38.23 39.09 8,829,409 +0.66(+1.72%)
Jan 23, 2008 35.97 38.47 35.34 38.43 13,288,810 +1.41(+3.82%)
Jan 22, 2008 34.81 37.65 34.81 37.01 11,481,399 -0.11(-0.30%)
Jan 21, 2008 36.78 37.69 36.09 37.12 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.69 36.09 37.12 9,370,371 +0.70(+1.93%)
Jan 17, 2008 37.87 38.47 36.09 36.42 9,105,537 -1.23(-3.27%)
Jan 16, 2008 38.20 38.60 35.42 37.65 10,231,836 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.57 38.57 5,745,384 -1.51(-3.76%)
Jan 14, 2008 40.64 40.68 39.72 40.08 4,046,782 -0.18(-0.44%)
Jan 11, 2008 40.28 40.81 39.77 40.26 4,754,269 -0.31(-0.78%)
Jan 10, 2008 39.53 40.78 39.06 40.57 6,575,464 +0.97(+2.44%)
Jan 09, 2008 39.19 39.70 38.38 39.61 8,699,862 +0.49(+1.25%)
Jan 08, 2008 39.45 40.17 39.09 39.12 6,721,596 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.25 6,951,391 +0.14(+0.35%)
Jan 04, 2008 39.83 39.92 39.08 39.12 7,856,135 -1.39(-3.44%)
Jan 03, 2008 40.08 40.88 39.99 40.51 3,695,274 +0.50(+1.24%)
Jan 02, 2008 41.11 41.50 39.94 40.01 8,644,649 -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.