Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.26 +0.18 (+0.25%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.09 41.46 40.78 40.94 2,938,239 -0.48(-1.15%)
Jul 30, 2008 41.63 41.73 41.06 41.42 3,535,753 +0.40(+0.98%)
Jul 29, 2008 41.02 41.34 39.94 41.02 3,636,137 +1.02(+2.55%)
Jul 28, 2008 40.12 40.61 39.86 40.00 2,176,858 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.37 2,237,839 +0.33(+0.81%)
Jul 24, 2008 41.47 41.55 39.76 40.05 4,675,347 -1.44(-3.47%)
Jul 23, 2008 41.42 41.71 41.09 41.49 3,098,784 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,637,613 -0.35(-0.83%)
Jul 21, 2008 41.52 42.40 41.52 41.77 4,803,177 -0.17(-0.40%)
Jul 18, 2008 41.68 42.15 41.55 41.94 4,696,046 +0.48(+1.15%)
Jul 17, 2008 41.37 41.96 41.32 41.46 6,591,343 +0.17(+0.40%)
Jul 16, 2008 40.09 41.32 40.03 41.30 7,291,496 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.01 9,161,250 -0.06(-0.15%)
Jul 14, 2008 40.72 41.09 40.07 40.07 4,237,456 -0.42(-1.05%)
Jul 11, 2008 40.16 40.90 39.73 40.50 9,822,450 -0.34(-0.83%)
Jul 10, 2008 40.84 41.13 40.19 40.84 8,629,281 +0.04(+0.09%)
Jul 09, 2008 41.89 42.16 40.75 40.80 8,362,108 -1.09(-2.60%)
Jul 08, 2008 41.12 41.94 40.87 41.89 7,248,360 +0.69(+1.67%)
Jul 07, 2008 41.62 42.01 40.78 41.20 6,507,062 -0.23(-0.55%)
Jul 04, 2008 41.77 41.96 41.33 41.43 3,293,962 +0.00(+0.00%)
Jul 03, 2008 41.77 41.96 41.33 41.43 3,293,962 -0.20(-0.49%)
Jul 02, 2008 42.40 42.61 41.46 41.63 4,566,449 -0.65(-1.54%)
Jul 01, 2008 42.38 42.56 41.60 42.28 5,027,918 -0.81(-1.88%)
Jun 30, 2008 42.78 43.16 42.68 43.09 3,466,344 +0.17(+0.39%)
Jun 27, 2008 43.01 43.14 42.55 42.92 5,379,737 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,637,033 -1.04(-2.40%)
Jun 25, 2008 43.16 43.99 42.83 43.59 4,463,265 +0.31(+0.72%)
Jun 24, 2008 42.91 43.61 42.69 43.28 3,577,746 +0.05(+0.12%)
Jun 23, 2008 43.65 43.73 43.11 43.23 3,060,338 -0.39(-0.88%)
Jun 20, 2008 43.42 43.83 42.89 43.61 6,026,221 -0.23(-0.54%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,805,539 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.50 43.50 7,250,490 -0.92(-2.08%)
Jun 17, 2008 45.13 45.39 44.28 44.42 4,925,183 -0.71(-1.58%)
Jun 16, 2008 44.70 45.42 44.70 45.13 2,871,476 -0.07(-0.15%)
Jun 13, 2008 45.56 45.64 44.73 45.20 4,162,650 +0.26(+0.57%)
Jun 12, 2008 44.62 45.72 44.62 44.95 4,885,976 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.33 44.33 5,498,199 -0.62(-1.38%)
Jun 10, 2008 45.18 45.45 44.73 44.95 5,684,851 -0.84(-1.83%)
Jun 09, 2008 46.16 46.41 45.26 45.79 4,075,036 -0.05(-0.12%)
Jun 06, 2008 46.97 47.07 45.85 45.85 4,588,322 -1.48(-3.13%)
Jun 05, 2008 46.66 47.34 46.66 47.33 3,956,008 +0.76(+1.62%)
Jun 04, 2008 46.50 46.95 45.87 46.57 4,560,725 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.16 46.45 4,698,665 -0.52(-1.11%)
Jun 02, 2008 47.47 47.56 46.61 46.97 3,410,426 -0.69(-1.44%)
May 30, 2008 47.47 47.93 47.37 47.66 5,402,223 +0.30(+0.64%)
May 29, 2008 46.84 47.56 46.84 47.36 5,731,011 +0.30(+0.63%)
May 28, 2008 47.11 47.12 46.34 47.06 3,734,606 +0.40(+0.86%)
May 27, 2008 46.21 46.75 46.21 46.66 3,351,783 +0.54(+1.16%)
May 26, 2008 46.09 46.42 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.42 45.87 46.13 3,115,774 -0.45(-0.97%)
May 22, 2008 46.10 46.72 46.05 46.58 4,029,426 +0.35(+0.75%)
May 21, 2008 47.00 47.00 46.08 46.23 5,446,237 -0.54(-1.16%)
May 20, 2008 46.99 47.10 46.44 46.78 3,742,858 -0.51(-1.07%)
May 19, 2008 46.91 47.72 46.78 47.28 5,622,791 +0.43(+0.92%)
May 16, 2008 46.91 46.97 46.59 46.85 3,449,083 +0.19(+0.41%)
May 15, 2008 46.55 46.71 45.95 46.66 4,943,249 +0.44(+0.95%)
May 14, 2008 45.93 46.63 45.60 46.22 6,386,766 +0.68(+1.50%)
May 13, 2008 45.18 45.69 45.16 45.54 4,015,615 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,856,640 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.83 2,446,336 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.13 4,062,084 +0.14(+0.30%)
May 07, 2008 46.16 46.16 44.92 45.00 4,806,979 -0.93(-2.03%)
May 06, 2008 45.15 46.05 45.15 45.93 3,393,236 +0.45(+0.98%)
May 05, 2008 44.62 45.51 44.57 45.48 3,574,841 +0.61(+1.35%)
May 02, 2008 44.86 45.11 44.50 44.88 3,960,177 +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.