Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.28 39.65 39.15 39.52 1,403,339 -0.22(-0.55%)
Aug 28, 2008 39.86 39.94 39.45 39.74 1,537,286 +0.20(+0.50%)
Aug 27, 2008 39.18 39.76 39.18 39.54 1,955,687 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.15 3,702,373 -0.66(-1.65%)
Aug 25, 2008 40.44 40.52 39.74 39.80 2,945,909 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.29 40.47 1,552,924 -0.05(-0.11%)
Aug 21, 2008 40.20 40.77 40.20 40.52 2,218,542 -0.08(-0.19%)
Aug 20, 2008 40.14 40.78 40.14 40.59 2,367,528 +0.18(+0.45%)
Aug 19, 2008 39.71 40.55 39.55 40.41 3,084,916 +0.04(+0.09%)
Aug 18, 2008 40.96 41.38 40.10 40.37 1,943,320 -0.57(-1.39%)
Aug 15, 2008 41.10 41.14 40.46 40.94 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.95 39.72 40.87 3,147,614 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.32 39.97 2,819,616 +0.35(+0.88%)
Aug 12, 2008 39.95 40.37 39.62 39.62 3,085,409 -0.64(-1.58%)
Aug 11, 2008 40.47 40.76 40.02 40.26 3,311,887 -0.37(-0.91%)
Aug 08, 2008 40.45 40.74 40.11 40.63 4,487,368 -0.04(-0.09%)
Aug 07, 2008 41.09 41.29 40.59 40.67 2,657,291 -0.92(-2.22%)
Aug 06, 2008 41.02 41.72 40.77 41.59 3,232,353 +0.44(+1.07%)
Aug 05, 2008 40.49 41.28 40.39 41.15 3,996,521 +0.93(+2.31%)
Aug 04, 2008 40.52 40.70 39.99 40.22 3,654,702 -0.49(-1.21%)
Aug 01, 2008 41.36 41.55 40.42 40.71 2,926,572 -0.23(-0.57%)
Jul 31, 2008 41.10 41.46 40.78 40.95 2,937,848 -0.48(-1.15%)
Jul 30, 2008 41.64 41.73 41.07 41.42 3,535,284 +0.40(+0.98%)
Jul 29, 2008 41.02 41.35 39.94 41.02 3,635,654 +1.02(+2.55%)
Jul 28, 2008 40.13 40.61 39.87 40.00 2,176,569 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.38 2,237,541 +0.33(+0.81%)
Jul 24, 2008 41.48 41.55 39.77 40.05 4,674,726 -1.44(-3.47%)
Jul 23, 2008 41.42 41.72 41.09 41.49 3,098,372 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,636,731 -0.35(-0.83%)
Jul 21, 2008 41.53 42.40 41.53 41.78 4,802,539 -0.17(-0.40%)
Jul 18, 2008 41.69 42.15 41.56 41.95 4,695,422 +0.48(+1.15%)
Jul 17, 2008 41.38 41.97 41.33 41.47 6,590,468 +0.17(+0.40%)
Jul 16, 2008 40.10 41.33 40.03 41.30 7,290,528 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.02 9,160,033 -0.06(-0.15%)
Jul 14, 2008 40.73 41.09 40.08 40.08 4,236,894 -0.42(-1.05%)
Jul 11, 2008 40.17 40.90 39.74 40.50 9,821,145 -0.34(-0.83%)
Jul 10, 2008 40.85 41.14 40.19 40.84 8,628,135 +0.04(+0.09%)
Jul 09, 2008 41.89 42.17 40.75 40.80 8,360,997 -1.09(-2.60%)
Jul 08, 2008 41.13 41.95 40.87 41.89 7,247,397 +0.69(+1.67%)
Jul 07, 2008 41.63 42.01 40.78 41.20 6,506,197 -0.23(-0.55%)
Jul 04, 2008 41.78 41.96 41.33 41.43 3,293,524 +0.00(+0.00%)
Jul 03, 2008 41.78 41.96 41.33 41.43 3,293,524 -0.20(-0.49%)
Jul 02, 2008 42.40 42.62 41.46 41.64 4,565,842 -0.65(-1.54%)
Jul 01, 2008 42.39 42.57 41.61 42.29 5,027,250 -0.81(-1.88%)
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%)
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.