Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 46.25 46.84 46.09 46.35 4,518,490 +0.41(+0.90%)
Apr 29, 2008 46.53 46.80 45.94 45.94 5,461,324 -0.99(-2.11%)
Apr 28, 2008 47.66 47.73 46.63 46.93 5,206,993 -0.47(-0.99%)
Apr 25, 2008 47.60 47.70 47.07 47.40 7,242,361 -1.43(-2.92%)
Apr 24, 2008 48.86 49.29 47.96 48.83 5,773,703 +0.10(+0.21%)
Apr 23, 2008 49.12 49.23 48.35 48.73 2,863,587 -0.28(-0.57%)
Apr 22, 2008 48.89 49.18 48.33 49.00 4,185,327 +0.29(+0.60%)
Apr 21, 2008 48.53 48.97 48.45 48.71 3,160,781 +0.07(+0.15%)
Apr 18, 2008 49.30 49.32 48.32 48.64 8,252,199 +0.21(+0.43%)
Apr 17, 2008 48.39 48.73 48.05 48.43 4,045,428 -0.36(-0.73%)
Apr 16, 2008 48.16 48.79 48.16 48.79 5,172,169 +0.96(+2.01%)
Apr 15, 2008 47.92 48.03 47.39 47.83 2,277,269 +0.13(+0.28%)
Apr 14, 2008 47.39 47.83 47.27 47.70 2,865,669 +0.08(+0.17%)
Apr 11, 2008 47.89 48.08 47.48 47.62 3,031,338 -0.82(-1.69%)
Apr 10, 2008 47.76 48.50 47.26 48.43 5,290,482 +0.73(+1.53%)
Apr 09, 2008 48.43 48.71 47.57 47.70 5,149,825 -0.90(-1.84%)
Apr 08, 2008 48.55 48.71 47.96 48.60 7,100,703 -0.26(-0.54%)
Apr 07, 2008 49.23 49.23 48.20 48.86 4,606,914 +0.48(+0.98%)
Apr 04, 2008 49.03 49.03 48.24 48.39 4,248,224 -0.59(-1.20%)
Apr 03, 2008 48.46 49.15 48.08 48.97 4,849,299 +0.34(+0.70%)
Apr 02, 2008 49.35 49.48 48.47 48.63 9,306,181 -0.40(-0.83%)
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.