Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.28 39.64 39.14 39.51 1,403,526 -0.22(-0.55%)
Aug 28, 2008 39.85 39.94 39.44 39.73 1,537,490 +0.20(+0.50%)
Aug 27, 2008 39.18 39.75 39.18 39.53 1,955,947 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.14 3,702,865 -0.66(-1.65%)
Aug 25, 2008 40.43 40.51 39.73 39.80 2,946,301 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.28 40.47 1,553,130 -0.05(-0.11%)
Aug 21, 2008 40.19 40.76 40.19 40.51 2,218,837 -0.08(-0.19%)
Aug 20, 2008 40.13 40.78 40.13 40.59 2,367,843 +0.18(+0.45%)
Aug 19, 2008 39.70 40.54 39.54 40.40 3,085,326 +0.04(+0.09%)
Aug 18, 2008 40.96 41.37 40.09 40.37 1,943,579 -0.57(-1.39%)
Aug 15, 2008 41.09 41.13 40.45 40.93 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.94 39.72 40.87 3,148,032 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.31 39.97 2,819,991 +0.35(+0.88%)
Aug 12, 2008 39.94 40.37 39.62 39.62 3,085,819 -0.64(-1.58%)
Aug 11, 2008 40.47 40.75 40.01 40.25 3,312,327 -0.37(-0.91%)
Aug 08, 2008 40.44 40.74 40.11 40.62 4,487,964 -0.04(-0.09%)
Aug 07, 2008 41.09 41.28 40.59 40.66 2,657,645 -0.92(-2.22%)
Aug 06, 2008 41.02 41.71 40.77 41.59 3,232,783 +0.44(+1.07%)
Aug 05, 2008 40.48 41.27 40.39 41.15 3,997,052 +0.93(+2.31%)
Aug 04, 2008 40.51 40.69 39.99 40.22 3,655,188 -0.49(-1.21%)
Aug 01, 2008 41.35 41.55 40.41 40.71 2,926,961 -0.23(-0.57%)
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%)
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.