Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.95 46.40 45.85 46.13 5,581,277 +0.29(+0.64%)
May 29, 2008 45.34 46.04 45.34 45.84 5,920,962 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.85 45.55 3,858,387 +0.39(+0.86%)
May 27, 2008 44.73 45.25 44.73 45.17 3,462,876 +0.52(+1.16%)
May 26, 2008 44.61 44.93 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.61 44.93 44.40 44.65 3,219,045 -0.44(-0.97%)
May 22, 2008 44.62 45.22 44.57 45.09 4,162,979 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.60 44.75 5,626,750 -0.53(-1.16%)
May 20, 2008 45.48 45.59 44.95 45.28 3,866,913 -0.49(-1.07%)
May 19, 2008 45.41 46.19 45.28 45.77 5,809,155 +0.42(+0.92%)
May 16, 2008 45.40 45.47 45.09 45.35 3,563,401 +0.18(+0.41%)
May 15, 2008 45.06 45.21 44.48 45.17 5,107,090 +0.42(+0.95%)
May 14, 2008 44.46 45.13 44.14 44.74 6,598,451 +0.66(+1.50%)
May 13, 2008 43.73 44.23 43.71 44.08 4,148,710 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.23 43.77 5,017,611 +0.37(+0.86%)
May 09, 2008 43.23 43.58 43.04 43.39 2,527,418 -0.29(-0.67%)
May 08, 2008 43.92 43.98 43.28 43.69 4,196,719 +0.13(+0.30%)
May 07, 2008 44.68 44.68 43.47 43.55 4,966,304 -0.90(-2.03%)
May 06, 2008 43.70 44.57 43.70 44.46 3,505,703 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.14 44.02 3,693,327 +0.59(+1.35%)
May 02, 2008 43.42 43.66 43.07 43.44 4,091,435 +0.54(+1.26%)
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.