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 (%)
Oct 31, 2008 23.15 23.97 22.71 23.39 4,511,635 -0.50(-2.09%)
Oct 30, 2008 23.36 23.89 23.01 23.89 6,039,238 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,796,711 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,064,221 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.70 4,265,327 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,702,064 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.53 20.23 5,952,416 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,321,247 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,097 -1.33(-5.35%)
Oct 20, 2008 25.04 25.61 24.31 24.89 3,459,338 +0.68(+2.81%)
Oct 17, 2008 23.07 25.17 23.07 24.21 6,029,574 +0.19(+0.79%)
Oct 16, 2008 24.37 24.73 22.59 24.02 5,658,355 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,622,290 -2.78(-10.12%)
Oct 14, 2008 27.73 29.19 26.60 27.44 7,888,148 -0.46(-1.64%)
Oct 13, 2008 25.73 27.94 24.30 27.89 5,782,840 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.44 22.96 7,578,919 -0.72(-3.04%)
Oct 09, 2008 27.13 27.13 23.62 23.68 5,233,545 -1.95(-7.59%)
Oct 08, 2008 23.35 26.75 23.35 25.63 10,279,653 -0.76(-2.87%)
Oct 07, 2008 27.78 28.96 26.17 26.39 9,519,730 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.47 8,550,141 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,948,686 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.63 32.78 4,342,421 -2.51(-7.10%)
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.