Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.79 43.17 42.69 43.10 3,465,883 +0.17(+0.39%)
Jun 27, 2008 43.01 43.15 42.56 42.93 5,379,023 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,636,284 -1.04(-2.40%)
Jun 25, 2008 43.17 44.00 42.84 43.60 4,462,672 +0.31(+0.72%)
Jun 24, 2008 42.92 43.61 42.70 43.29 3,577,270 +0.05(+0.12%)
Jun 23, 2008 43.66 43.73 43.11 43.23 3,059,932 -0.39(-0.88%)
Jun 20, 2008 43.43 43.83 42.90 43.62 6,025,421 -0.23(-0.53%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,804,502 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.51 43.51 7,249,527 -0.92(-2.08%)
Jun 17, 2008 45.14 45.40 44.29 44.43 4,924,529 -0.71(-1.58%)
Jun 16, 2008 44.70 45.43 44.70 45.14 2,871,094 -0.07(-0.15%)
Jun 13, 2008 45.56 45.65 44.74 45.21 4,162,097 +0.26(+0.57%)
Jun 12, 2008 44.63 45.72 44.63 44.95 4,885,327 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.34 44.34 5,497,469 -0.62(-1.38%)
Jun 10, 2008 45.19 45.46 44.74 44.96 5,684,096 -0.84(-1.83%)
Jun 09, 2008 46.17 46.41 45.26 45.80 4,074,495 -0.05(-0.12%)
Jun 06, 2008 46.98 47.08 45.85 45.85 4,587,712 -1.48(-3.13%)
Jun 05, 2008 46.67 47.34 46.67 47.34 3,955,483 +0.76(+1.62%)
Jun 04, 2008 46.51 46.96 45.87 46.58 4,560,119 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.17 46.46 4,698,041 -0.52(-1.11%)
Jun 02, 2008 47.47 47.57 46.62 46.98 3,409,972 -0.69(-1.44%)
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%)
May 01, 2008 44.38 44.54 43.97 44.32 3,831,530 +0.10(+0.22%)
Apr 30, 2008 44.13 44.69 43.97 44.22 4,736,105 +0.39(+0.90%)
Apr 29, 2008 44.39 44.65 43.83 43.83 5,724,347 -0.95(-2.11%)
Apr 28, 2008 45.47 45.54 44.49 44.78 5,457,767 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.91 45.22 7,591,160 -1.36(-2.92%)
Apr 24, 2008 46.62 47.03 45.75 46.59 6,051,771 +0.10(+0.21%)
Apr 23, 2008 46.86 46.96 46.12 46.49 3,001,500 -0.26(-0.57%)
Apr 22, 2008 46.65 46.92 46.11 46.75 4,386,897 +0.28(+0.60%)
Apr 21, 2008 46.30 46.72 46.22 46.47 3,313,008 +0.07(+0.15%)
Apr 18, 2008 47.03 47.05 46.10 46.40 8,649,634 +0.20(+0.43%)
Apr 17, 2008 46.17 46.50 45.84 46.21 4,240,260 -0.34(-0.73%)
Apr 16, 2008 45.94 46.55 45.94 46.55 5,421,266 +0.92(+2.01%)
Apr 15, 2008 45.72 45.82 45.21 45.63 2,386,945 +0.13(+0.28%)
Apr 14, 2008 45.22 45.63 45.10 45.50 3,003,683 +0.08(+0.17%)
Apr 11, 2008 45.69 45.87 45.30 45.43 3,177,330 -0.78(-1.69%)
Apr 10, 2008 45.56 46.27 45.09 46.21 5,545,277 +0.70(+1.53%)
Apr 09, 2008 46.21 46.47 45.38 45.51 5,397,846 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.37 7,442,680 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.98 46.62 4,828,788 +0.45(+0.98%)
Apr 04, 2008 46.78 46.78 46.03 46.16 4,452,822 -0.56(-1.20%)
Apr 03, 2008 46.24 46.89 45.87 46.72 5,082,846 +0.33(+0.70%)
Apr 02, 2008 47.08 47.21 46.25 46.40 9,754,377 -0.39(-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.