Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.95 46.40 45.85 46.13 5,581,277 +0.29(+0.64%)
May 29, 2008 45.34 46.04 45.34 45.84 5,920,962 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.85 45.55 3,858,387 +0.39(+0.86%)
May 27, 2008 44.73 45.25 44.73 45.17 3,462,876 +0.52(+1.16%)
May 26, 2008 44.61 44.93 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.61 44.93 44.40 44.65 3,219,045 -0.44(-0.97%)
May 22, 2008 44.62 45.22 44.57 45.09 4,162,979 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.60 44.75 5,626,750 -0.53(-1.16%)
May 20, 2008 45.48 45.59 44.95 45.28 3,866,913 -0.49(-1.07%)
May 19, 2008 45.41 46.19 45.28 45.77 5,809,155 +0.42(+0.92%)
May 16, 2008 45.40 45.47 45.09 45.35 3,563,401 +0.18(+0.41%)
May 15, 2008 45.06 45.21 44.48 45.17 5,107,090 +0.42(+0.95%)
May 14, 2008 44.46 45.13 44.14 44.74 6,598,451 +0.66(+1.50%)
May 13, 2008 43.73 44.23 43.71 44.08 4,148,710 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.23 43.77 5,017,611 +0.37(+0.86%)
May 09, 2008 43.23 43.58 43.04 43.39 2,527,418 -0.29(-0.67%)
May 08, 2008 43.92 43.98 43.28 43.69 4,196,719 +0.13(+0.30%)
May 07, 2008 44.68 44.68 43.47 43.55 4,966,304 -0.90(-2.03%)
May 06, 2008 43.70 44.57 43.70 44.46 3,505,703 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.14 44.02 3,693,327 +0.59(+1.35%)
May 02, 2008 43.42 43.66 43.07 43.44 4,091,435 +0.54(+1.26%)
May 01, 2008 42.95 43.11 42.55 42.90 3,959,050 +0.10(+0.22%)
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%)
Apr 01, 2008 44.25 45.42 43.80 45.28 9,771,922 +1.99(+4.59%)
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%)
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.