Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.96 46.40 45.85 46.14 5,580,536 +0.29(+0.64%)
May 29, 2008 45.35 46.04 45.35 45.85 5,920,177 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.86 45.56 3,857,875 +0.39(+0.86%)
May 27, 2008 44.73 45.26 44.73 45.17 3,462,416 +0.52(+1.16%)
May 26, 2008 44.62 44.94 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.62 44.94 44.40 44.65 3,218,618 -0.44(-0.97%)
May 22, 2008 44.63 45.22 44.58 45.09 4,162,426 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.61 44.75 5,626,003 -0.53(-1.16%)
May 20, 2008 45.49 45.60 44.96 45.28 3,866,399 -0.49(-1.07%)
May 19, 2008 45.41 46.20 45.28 45.77 5,808,385 +0.42(+0.92%)
May 16, 2008 45.41 45.47 45.10 45.36 3,562,928 +0.18(+0.41%)
May 15, 2008 45.06 45.22 44.48 45.17 5,106,413 +0.42(+0.95%)
May 14, 2008 44.46 45.14 44.15 44.75 6,597,576 +0.66(+1.50%)
May 13, 2008 43.74 44.23 43.71 44.09 4,148,160 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.24 43.77 5,016,945 +0.37(+0.86%)
May 09, 2008 43.24 43.59 43.05 43.40 2,527,083 -0.29(-0.67%)
May 08, 2008 43.93 43.99 43.29 43.69 4,196,163 +0.13(+0.30%)
May 07, 2008 44.69 44.69 43.48 43.56 4,965,645 -0.90(-2.03%)
May 06, 2008 43.71 44.58 43.71 44.46 3,505,237 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.15 44.03 3,692,837 +0.59(+1.35%)
May 02, 2008 43.43 43.67 43.08 43.44 4,090,892 +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.