Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.38 37.13 35.34 37.02 4,001,463 +2.06(+5.90%)
Sep 29, 2008 37.45 37.45 34.51 34.96 4,794,643 -3.15(-8.25%)
Sep 26, 2008 37.65 38.44 37.58 38.11 0 -0.46(-1.20%)
Sep 25, 2008 37.68 38.79 37.14 38.57 6,054,680 +1.66(+4.49%)
Sep 24, 2008 37.57 37.57 36.80 36.91 2,165,469 -0.11(-0.30%)
Sep 23, 2008 37.76 38.12 36.88 37.02 3,770,300 -0.83(-2.18%)
Sep 22, 2008 38.73 39.14 37.82 37.85 3,607,780 -0.83(-2.13%)
Sep 19, 2008 41.17 42.05 35.64 38.68 0 +1.66(+4.48%)
Sep 18, 2008 35.16 37.79 34.20 37.02 7,013,211 +2.34(+6.75%)
Sep 17, 2008 36.30 36.75 34.50 34.68 11,601,965 -2.75(-7.35%)
Sep 16, 2008 35.68 37.77 35.26 37.43 9,278,918 +0.79(+2.17%)
Sep 15, 2008 37.13 38.27 36.58 36.64 6,401,953 -2.40(-6.14%)
Sep 12, 2008 38.71 39.10 38.22 39.03 4,193,827 +0.29(+0.76%)
Sep 11, 2008 38.24 38.94 38.18 38.74 5,367,116 -0.26(-0.67%)
Sep 10, 2008 39.71 39.85 38.91 39.00 4,085,479 -0.35(-0.89%)
Sep 09, 2008 40.67 40.72 39.27 39.35 4,036,173 -1.48(-3.63%)
Sep 08, 2008 41.26 41.42 40.11 40.83 5,828,970 +0.72(+1.80%)
Sep 05, 2008 40.06 40.22 39.47 40.11 0 -0.04(-0.10%)
Sep 04, 2008 40.83 40.84 39.93 40.15 4,784,540 -0.83(-2.01%)
Sep 03, 2008 41.04 41.44 40.75 40.98 2,668,750 -0.45(-1.09%)
Sep 02, 2008 41.25 41.82 41.09 41.43 2,588,558 +0.01(+0.02%)
Aug 29, 2008 41.17 41.55 41.03 41.42 1,338,858 -0.23(-0.55%)
Aug 28, 2008 41.78 41.86 41.35 41.65 1,466,650 +0.21(+0.50%)
Aug 27, 2008 41.07 41.67 41.07 41.44 1,865,827 +0.41(+1.01%)
Aug 26, 2008 41.53 41.76 40.75 41.03 3,532,256 -0.69(-1.65%)
Aug 25, 2008 42.39 42.47 41.65 41.72 2,810,550 -0.70(-1.65%)
Aug 22, 2008 42.44 42.87 42.23 42.42 1,481,570 -0.05(-0.11%)
Aug 21, 2008 42.13 42.73 42.13 42.47 2,116,605 -0.08(-0.19%)
Aug 20, 2008 42.07 42.74 42.07 42.55 2,258,745 +0.19(+0.45%)
Aug 19, 2008 41.62 42.50 41.45 42.36 2,943,170 +0.04(+0.09%)
Aug 18, 2008 42.94 43.37 42.03 42.32 1,854,029 -0.59(-1.39%)
Aug 15, 2008 43.08 43.12 42.41 42.91 0 +0.07(+0.17%)
Aug 14, 2008 41.66 42.92 41.63 42.84 3,002,987 +0.94(+2.25%)
Aug 13, 2008 41.37 42.22 41.21 41.90 2,690,060 +0.36(+0.88%)
Aug 12, 2008 41.87 42.32 41.53 41.53 2,943,640 -0.67(-1.58%)
Aug 11, 2008 42.42 42.72 41.94 42.20 3,159,712 -0.39(-0.91%)
Aug 08, 2008 42.40 42.71 42.05 42.59 4,281,182 -0.04(-0.09%)
Aug 07, 2008 43.07 43.28 42.55 42.63 2,535,194 -0.97(-2.22%)
Aug 06, 2008 43.00 43.73 42.74 43.59 3,083,833 +0.46(+1.07%)
Aug 05, 2008 42.44 43.27 42.34 43.13 3,812,888 +0.98(+2.31%)
Aug 04, 2008 42.47 42.66 41.92 42.16 3,486,776 -0.52(-1.21%)
Aug 01, 2008 43.35 43.55 42.36 42.67 2,792,101 -0.25(-0.57%)
Jul 31, 2008 43.08 43.46 42.74 42.92 2,802,860 -0.50(-1.15%)
Jul 30, 2008 43.64 43.74 43.05 43.42 3,372,844 +0.42(+0.98%)
Jul 29, 2008 43.00 43.34 41.86 43.00 3,468,603 +1.07(+2.55%)
Jul 28, 2008 42.06 42.57 41.78 41.93 2,076,560 -0.40(-0.94%)
Jul 25, 2008 42.28 42.67 41.96 42.32 2,134,731 +0.34(+0.81%)
Jul 24, 2008 43.47 43.55 41.68 41.98 4,459,931 -1.51(-3.47%)
Jul 23, 2008 43.42 43.73 43.07 43.49 2,956,008 +0.06(+0.15%)
Jul 22, 2008 43.36 43.59 42.71 43.43 6,331,786 -0.36(-0.83%)
Jul 21, 2008 43.53 44.44 43.53 43.79 4,581,872 -0.17(-0.40%)
Jul 18, 2008 43.70 44.18 43.56 43.97 4,479,677 +0.50(+1.15%)
Jul 17, 2008 43.37 43.99 43.32 43.47 6,287,648 +0.17(+0.40%)
Jul 16, 2008 42.03 43.32 41.96 43.29 6,955,542 +1.35(+3.22%)
Jul 15, 2008 41.63 42.64 40.91 41.94 8,739,147 -0.06(-0.15%)
Jul 14, 2008 42.69 43.07 42.01 42.01 4,042,216 -0.44(-1.05%)
Jul 11, 2008 42.10 42.87 41.65 42.45 9,369,882 -0.36(-0.83%)
Jul 10, 2008 42.82 43.12 42.13 42.81 8,231,688 +0.04(+0.09%)
Jul 09, 2008 43.91 44.20 42.71 42.77 7,976,825 -1.14(-2.60%)
Jul 08, 2008 43.11 43.97 42.84 43.91 6,914,393 +0.72(+1.67%)
Jul 07, 2008 43.63 44.04 42.74 43.19 6,207,250 -0.24(-0.55%)
Jul 04, 2008 43.79 43.98 43.32 43.43 3,142,193 +0.00(+0.00%)
Jul 03, 2008 43.79 43.98 43.32 43.43 3,142,193 -0.21(-0.49%)
Jul 02, 2008 44.44 44.67 43.46 43.64 4,356,050 -0.68(-1.54%)
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.