Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 42.70 43.25 42.56 42.80 4,893,731 +0.38(+0.90%)
Apr 29, 2008 42.96 43.21 42.42 42.42 5,914,863 -0.92(-2.11%)
Apr 28, 2008 44.00 44.07 43.06 43.34 5,639,410 -0.43(-0.99%)
Apr 25, 2008 43.95 44.05 43.46 43.77 7,843,807 -1.32(-2.92%)
Apr 24, 2008 45.12 45.51 44.28 45.09 6,253,184 +0.10(+0.21%)
Apr 23, 2008 45.35 45.45 44.64 44.99 3,101,395 -0.26(-0.57%)
Apr 22, 2008 45.14 45.41 44.62 45.25 4,532,900 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.73 44.98 3,423,270 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.91 8,937,508 +0.19(+0.43%)
Apr 17, 2008 44.68 45.00 44.37 44.72 4,381,383 -0.33(-0.73%)
Apr 16, 2008 44.46 45.05 44.46 45.05 5,601,695 +0.89(+2.01%)
Apr 15, 2008 44.24 44.35 43.75 44.16 2,466,386 +0.12(+0.28%)
Apr 14, 2008 43.76 44.16 43.65 44.04 3,103,651 +0.07(+0.17%)
Apr 11, 2008 44.22 44.39 43.84 43.96 3,283,077 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.72 5,729,833 +0.67(+1.53%)
Apr 09, 2008 44.72 44.98 43.92 44.05 5,577,496 -0.83(-1.84%)
Apr 08, 2008 44.83 44.98 44.28 44.87 7,690,386 -0.24(-0.54%)
Apr 07, 2008 45.46 45.46 44.50 45.12 4,989,498 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.54 44.68 4,601,020 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,252,012 +0.31(+0.70%)
Apr 02, 2008 45.56 45.69 44.76 44.90 10,079,019 -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.