Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 47.48 47.94 47.37 47.67 5,401,506 +0.30(+0.64%)
May 29, 2008 46.85 47.57 46.85 47.37 5,730,250 +0.30(+0.63%)
May 28, 2008 47.12 47.12 46.34 47.07 3,734,109 +0.40(+0.86%)
May 27, 2008 46.22 46.76 46.22 46.67 3,351,337 +0.54(+1.16%)
May 26, 2008 46.09 46.43 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.43 45.87 46.13 3,115,361 -0.45(-0.97%)
May 22, 2008 46.11 46.72 46.06 46.59 4,028,891 +0.35(+0.75%)
May 21, 2008 47.01 47.01 46.09 46.24 5,445,514 -0.55(-1.16%)
May 20, 2008 46.99 47.11 46.45 46.78 3,742,360 -0.51(-1.07%)
May 19, 2008 46.92 47.73 46.78 47.29 5,622,044 +0.43(+0.92%)
May 16, 2008 46.91 46.98 46.59 46.86 3,448,624 +0.19(+0.41%)
May 15, 2008 46.56 46.71 45.96 46.67 4,942,592 +0.44(+0.95%)
May 14, 2008 45.94 46.63 45.61 46.23 6,385,917 +0.68(+1.50%)
May 13, 2008 45.19 45.70 45.16 45.55 4,015,081 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,855,995 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.84 2,446,011 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.14 4,061,544 +0.14(+0.30%)
May 07, 2008 46.17 46.17 44.92 45.00 4,806,340 -0.93(-2.03%)
May 06, 2008 45.16 46.06 45.16 45.94 3,392,785 +0.45(+0.98%)
May 05, 2008 44.63 45.51 44.58 45.49 3,574,366 +0.61(+1.35%)
May 02, 2008 44.87 45.12 44.50 44.88 3,959,651 +0.56(+1.26%)
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.