Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 58.30 59.04 58.10 58.43 3,584,681 +0.52(+0.90%)
Apr 29, 2008 58.65 58.99 57.91 57.91 4,332,665 -1.25(-2.11%)
Apr 28, 2008 60.07 60.17 58.78 59.16 4,130,895 -0.59(-0.99%)
Apr 25, 2008 60.00 60.13 59.33 59.75 5,745,626 -1.80(-2.92%)
Apr 24, 2008 61.59 62.13 60.45 61.55 4,580,487 +0.13(+0.21%)
Apr 23, 2008 61.91 62.05 60.94 61.42 2,271,787 -0.35(-0.57%)
Apr 22, 2008 61.63 61.99 60.92 61.77 3,320,371 +0.37(+0.60%)
Apr 21, 2008 61.17 61.73 61.07 61.40 2,507,562 +0.09(+0.15%)
Apr 18, 2008 62.14 62.16 60.91 61.31 6,546,767 +0.26(+0.43%)
Apr 17, 2008 61.00 61.43 60.57 61.05 3,209,384 -0.45(-0.73%)
Apr 16, 2008 60.70 61.50 60.70 61.50 4,103,268 +1.21(+2.01%)
Apr 15, 2008 60.40 60.54 59.73 60.29 1,806,640 +0.17(+0.28%)
Apr 14, 2008 59.74 60.29 59.59 60.12 2,273,439 +0.10(+0.17%)
Apr 11, 2008 60.37 60.60 59.85 60.02 2,404,870 -1.03(-1.69%)
Apr 10, 2008 60.20 61.13 59.57 61.05 4,197,130 +0.92(+1.53%)
Apr 09, 2008 61.05 61.40 59.96 60.13 4,085,542 -1.13(-1.84%)
Apr 08, 2008 61.20 61.40 60.45 61.26 5,633,244 -0.33(-0.54%)
Apr 07, 2008 62.06 62.06 60.75 61.59 3,654,831 +0.60(+0.98%)
Apr 04, 2008 61.80 61.80 60.81 60.99 3,370,269 -0.74(-1.20%)
Apr 03, 2008 61.09 61.95 60.61 61.73 3,847,124 +0.43(+0.70%)
Apr 02, 2008 62.20 62.37 61.10 61.30 7,382,929 -0.51(-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.