Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.60 46.80 44.55 46.67 3,174,505 +2.60(+5.90%)
Sep 29, 2008 47.21 47.21 43.50 44.07 3,803,763 -3.96(-8.25%)
Sep 26, 2008 47.46 48.45 47.37 48.03 0 -0.59(-1.20%)
Sep 25, 2008 47.49 48.89 46.82 48.62 4,803,396 +2.09(+4.49%)
Sep 24, 2008 47.36 47.36 46.39 46.53 1,717,945 -0.14(-0.30%)
Sep 23, 2008 47.60 48.05 46.49 46.67 2,991,115 -1.04(-2.18%)
Sep 22, 2008 48.82 49.34 47.67 47.71 2,862,182 -1.04(-2.13%)
Sep 19, 2008 51.89 53.00 44.92 48.75 0 +2.09(+4.48%)
Sep 18, 2008 44.32 47.64 43.11 46.66 5,563,833 +2.95(+6.75%)
Sep 17, 2008 45.76 46.32 43.49 43.71 9,204,257 -3.47(-7.35%)
Sep 16, 2008 44.98 47.61 44.45 47.18 7,361,300 +1.00(+2.17%)
Sep 15, 2008 46.80 48.23 46.11 46.18 5,078,900 -3.02(-6.14%)
Sep 12, 2008 48.80 49.29 48.18 49.20 3,327,114 +0.37(+0.76%)
Sep 11, 2008 48.20 49.09 48.12 48.83 4,257,927 -0.33(-0.67%)
Sep 10, 2008 50.06 50.23 49.04 49.16 3,241,158 -0.44(-0.89%)
Sep 09, 2008 51.26 51.33 49.50 49.60 3,202,042 -1.87(-3.63%)
Sep 08, 2008 52.01 52.21 50.56 51.47 4,624,332 +0.91(+1.80%)
Sep 05, 2008 50.50 50.70 49.75 50.56 0 -0.05(-0.10%)
Sep 04, 2008 51.46 51.48 50.33 50.61 3,795,748 -1.04(-2.01%)
Sep 03, 2008 51.73 52.23 51.37 51.65 2,117,216 -0.57(-1.09%)
Sep 02, 2008 52.00 52.72 51.80 52.22 2,053,597 +0.01(+0.02%)
Aug 29, 2008 51.90 52.38 51.72 52.21 1,062,165 -0.29(-0.55%)
Aug 28, 2008 52.66 52.77 52.12 52.50 1,163,547 +0.26(+0.50%)
Aug 27, 2008 51.77 52.53 51.77 52.24 1,480,228 +0.52(+1.01%)
Aug 26, 2008 52.35 52.64 51.36 51.72 2,802,266 -0.87(-1.65%)
Aug 25, 2008 53.43 53.53 52.50 52.59 2,229,711 -0.88(-1.65%)
Aug 22, 2008 53.50 54.04 53.23 53.47 1,175,383 -0.06(-0.11%)
Aug 21, 2008 53.11 53.86 53.11 53.53 1,679,179 -0.10(-0.19%)
Aug 20, 2008 53.03 53.88 53.03 53.63 1,791,944 +0.24(+0.45%)
Aug 19, 2008 52.46 53.57 52.25 53.39 2,334,923 +0.05(+0.09%)
Aug 18, 2008 54.12 54.67 52.98 53.34 1,470,868 -0.75(-1.39%)
Aug 15, 2008 54.30 54.35 53.45 54.09 0 +0.09(+0.17%)
Aug 14, 2008 52.51 54.10 52.48 54.00 2,382,378 +1.19(+2.25%)
Aug 13, 2008 52.15 53.22 51.95 52.81 2,134,122 +0.46(+0.88%)
Aug 12, 2008 52.78 53.34 52.35 52.35 2,335,296 -0.84(-1.58%)
Aug 11, 2008 53.47 53.85 52.87 53.19 2,506,714 -0.49(-0.91%)
Aug 08, 2008 53.44 53.83 53.00 53.68 3,396,416 -0.05(-0.09%)
Aug 07, 2008 54.29 54.55 53.63 53.73 2,011,261 -1.22(-2.22%)
Aug 06, 2008 54.20 55.12 53.87 54.95 2,446,516 +0.58(+1.07%)
Aug 05, 2008 53.49 54.54 53.37 54.37 3,024,902 +1.23(+2.31%)
Aug 04, 2008 53.53 53.77 52.84 53.14 2,766,185 -0.65(-1.21%)
Aug 01, 2008 54.64 54.90 53.40 53.79 2,215,075 -0.31(-0.57%)
Jul 31, 2008 54.30 54.78 53.88 54.10 2,223,610 -0.63(-1.15%)
Jul 30, 2008 55.01 55.14 54.26 54.73 2,675,799 +0.53(+0.98%)
Jul 29, 2008 54.20 54.63 52.77 54.20 2,751,768 +1.35(+2.55%)
Jul 28, 2008 53.02 53.66 52.67 52.85 1,647,410 -0.50(-0.94%)
Jul 25, 2008 53.30 53.79 52.89 53.35 1,693,559 +0.43(+0.81%)
Jul 24, 2008 54.80 54.90 52.54 52.92 3,538,224 -1.90(-3.47%)
Jul 23, 2008 54.73 55.12 54.29 54.82 2,345,108 +0.08(+0.15%)
Jul 22, 2008 54.65 54.95 53.83 54.74 5,023,234 -0.46(-0.83%)
Jul 21, 2008 54.87 56.02 54.87 55.20 3,634,964 -0.22(-0.40%)
Jul 18, 2008 55.08 55.69 54.91 55.42 3,553,889 +0.63(+1.15%)
Jul 17, 2008 54.67 55.45 54.60 54.79 4,988,218 +0.22(+0.40%)
Jul 16, 2008 52.98 54.60 52.89 54.57 5,518,082 +1.70(+3.22%)
Jul 15, 2008 52.47 53.75 51.57 52.87 6,933,080 -0.08(-0.15%)
Jul 14, 2008 53.81 54.29 52.95 52.95 3,206,836 -0.56(-1.05%)
Jul 11, 2008 53.07 54.04 52.50 53.51 7,433,465 -0.45(-0.83%)
Jul 10, 2008 53.97 54.35 53.10 53.96 6,530,495 +0.05(+0.09%)
Jul 09, 2008 55.35 55.71 53.84 53.91 6,328,303 -1.44(-2.60%)
Jul 08, 2008 54.34 55.42 54.00 55.35 5,485,437 +0.91(+1.67%)
Jul 07, 2008 55.00 55.51 53.88 54.44 4,924,435 -0.30(-0.55%)
Jul 04, 2008 55.20 55.44 54.61 54.74 2,492,815 +0.00(+0.00%)
Jul 03, 2008 55.20 55.44 54.61 54.74 2,492,815 -0.27(-0.49%)
Jul 02, 2008 56.02 56.31 54.78 55.01 3,455,812 -0.86(-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.