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%)
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.