Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.79 -0.24 (-0.44%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 42.71 43.25 42.56 42.81 4,893,081 +0.38(+0.90%)
Apr 29, 2008 42.97 43.22 42.42 42.42 5,914,078 -0.92(-2.11%)
Apr 28, 2008 44.01 44.08 43.06 43.34 5,638,662 -0.43(-0.99%)
Apr 25, 2008 43.96 44.05 43.47 43.77 7,842,766 -1.32(-2.92%)
Apr 24, 2008 45.12 45.52 44.29 45.09 6,252,354 +0.10(+0.21%)
Apr 23, 2008 45.36 45.46 44.64 45.00 3,100,984 -0.26(-0.57%)
Apr 22, 2008 45.15 45.41 44.63 45.25 4,532,299 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.74 44.98 3,422,816 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.92 8,936,322 +0.19(+0.43%)
Apr 17, 2008 44.69 45.00 44.37 44.73 4,380,802 -0.33(-0.73%)
Apr 16, 2008 44.47 45.05 44.47 45.05 5,600,951 +0.89(+2.01%)
Apr 15, 2008 44.25 44.35 43.76 44.17 2,466,059 +0.12(+0.28%)
Apr 14, 2008 43.77 44.17 43.66 44.04 3,103,239 +0.07(+0.17%)
Apr 11, 2008 44.23 44.40 43.85 43.97 3,282,642 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.73 5,729,073 +0.67(+1.53%)
Apr 09, 2008 44.73 44.98 43.93 44.05 5,576,755 -0.83(-1.84%)
Apr 08, 2008 44.84 44.98 44.29 44.88 7,689,365 -0.24(-0.54%)
Apr 07, 2008 45.47 45.47 44.51 45.12 4,988,836 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.55 44.68 4,600,409 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,251,315 +0.32(+0.70%)
Apr 02, 2008 45.57 45.69 44.76 44.91 10,077,681 -0.37(-0.83%)
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.