Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.44 42.50 40.64 40.71 7,280,515 -2.11(-4.93%)
Feb 28, 2008 43.13 43.48 42.78 42.82 5,002,396 -0.67(-1.55%)
Feb 27, 2008 42.76 43.55 42.52 43.50 7,791,559 +0.61(+1.42%)
Feb 26, 2008 42.38 43.09 41.93 42.89 5,613,435 +0.36(+0.84%)
Feb 25, 2008 41.80 42.53 41.23 42.53 5,512,165 +0.75(+1.81%)
Feb 22, 2008 41.24 41.77 40.70 41.77 4,502,424 +0.67(+1.64%)
Feb 21, 2008 41.40 41.60 41.01 41.10 4,383,364 -0.30(-0.73%)
Feb 20, 2008 40.37 41.40 40.06 41.40 4,893,257 +0.58(+1.42%)
Feb 19, 2008 41.34 41.75 40.60 40.82 7,537,146 +0.24(+0.60%)
Feb 18, 2008 40.57 40.94 40.19 40.58 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.94 40.19 40.58 4,249,309 -0.62(-1.51%)
Feb 14, 2008 41.61 42.33 40.90 41.20 4,434,671 -0.40(-0.97%)
Feb 13, 2008 41.02 41.64 40.90 41.61 7,212,499 +0.70(+1.72%)
Feb 12, 2008 41.39 41.53 40.70 40.90 5,639,479 +0.17(+0.41%)
Feb 11, 2008 39.61 40.84 39.42 40.73 5,477,230 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.73 3,809,153 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.80 7,857,414 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,405,633 -0.20(-0.50%)
Feb 05, 2008 40.61 40.92 39.39 39.45 6,522,106 -2.04(-4.93%)
Feb 04, 2008 42.19 42.28 41.28 41.49 6,335,766 -0.12(-0.28%)
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.