Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.15 +0.07 (+0.10%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.60 45.19 43.40 44.73 4,191,478 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.53 43.63 4,116,407 -0.27(-0.62%)
Mar 27, 2008 44.49 44.49 43.74 43.90 3,588,527 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,117 -0.06(-0.14%)
Mar 25, 2008 43.63 44.12 43.12 43.89 5,199,674 +0.39(+0.90%)
Mar 24, 2008 42.92 43.79 42.39 43.50 6,001,788 +1.45(+3.44%)
Mar 21, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.00(+0.00%)
Mar 20, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,296,445 -1.63(-3.77%)
Mar 18, 2008 42.74 43.29 42.01 43.22 7,759,187 +1.97(+4.77%)
Mar 17, 2008 40.39 41.95 40.39 41.25 7,927,125 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.12 8,034,745 -1.26(-2.91%)
Mar 13, 2008 41.64 43.38 41.39 43.38 6,744,663 +0.88(+2.07%)
Mar 12, 2008 42.79 43.33 42.31 42.51 4,405,129 -0.50(-1.16%)
Mar 11, 2008 41.55 43.01 41.31 43.01 6,411,854 +2.55(+6.30%)
Mar 10, 2008 40.99 41.34 40.24 40.46 5,239,711 -0.76(-1.84%)
Mar 07, 2008 40.56 41.63 40.51 41.21 7,591,649 -0.13(-0.31%)
Mar 06, 2008 42.60 42.60 41.17 41.34 5,117,590 -1.38(-3.24%)
Mar 05, 2008 42.54 43.13 42.26 42.73 4,478,977 +0.23(+0.53%)
Mar 04, 2008 42.51 42.91 41.88 42.50 7,106,354 -0.39(-0.90%)
Mar 03, 2008 41.80 43.04 41.74 42.88 5,353,979 +0.82(+1.94%)
Feb 29, 2008 43.85 43.91 41.99 42.07 7,046,012 -2.18(-4.93%)
Feb 28, 2008 44.57 44.93 44.20 44.25 4,841,270 -0.70(-1.55%)
Feb 27, 2008 44.19 45.00 43.94 44.94 7,540,595 +0.63(+1.42%)
Feb 26, 2008 43.79 44.53 43.32 44.32 5,432,628 +0.37(+0.84%)
Feb 25, 2008 43.20 43.94 42.60 43.94 5,334,620 +0.78(+1.81%)
Feb 22, 2008 42.61 43.17 42.05 43.17 4,357,402 +0.70(+1.64%)
Feb 21, 2008 42.78 42.98 42.37 42.47 4,242,177 -0.31(-0.73%)
Feb 20, 2008 41.71 42.78 41.39 42.78 4,735,646 +0.60(+1.42%)
Feb 19, 2008 42.72 43.14 41.95 42.18 7,294,376 +0.25(+0.60%)
Feb 18, 2008 41.92 42.31 41.53 41.93 0 +0.00(+0.00%)
Feb 15, 2008 41.92 42.31 41.53 41.93 4,112,440 -0.64(-1.51%)
Feb 14, 2008 43.00 43.74 42.26 42.57 4,291,832 -0.42(-0.97%)
Feb 13, 2008 42.39 43.02 42.26 42.99 6,980,187 +0.73(+1.72%)
Feb 12, 2008 42.76 42.92 42.05 42.26 5,457,833 +0.17(+0.41%)
Feb 11, 2008 40.93 42.20 40.74 42.09 5,300,810 +1.04(+2.53%)
Feb 08, 2008 40.72 41.45 40.72 41.05 3,686,461 -0.08(-0.18%)
Feb 07, 2008 40.33 41.52 39.84 41.13 7,604,329 +0.58(+1.42%)
Feb 06, 2008 40.39 41.72 40.39 40.55 5,231,519 -0.20(-0.50%)
Feb 05, 2008 41.96 42.29 40.71 40.76 6,312,031 -2.11(-4.93%)
Feb 04, 2008 43.60 43.69 42.66 42.87 6,131,693 -0.12(-0.28%)
Feb 01, 2008 41.89 43.29 41.89 42.99 7,273,678 +1.01(+2.40%)
Jan 31, 2008 40.10 42.18 40.04 41.98 6,895,541 +0.79(+1.93%)
Jan 30, 2008 40.61 42.01 40.60 41.19 5,907,885 +0.17(+0.41%)
Jan 29, 2008 40.23 41.10 40.18 41.02 5,121,955 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.65 40.02 4,474,346 +0.59(+1.50%)
Jan 25, 2008 41.17 41.32 39.30 39.43 6,018,116 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.39 8,545,016 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.71 12,860,781 +1.46(+3.82%)
Jan 22, 2008 35.97 38.90 35.97 38.25 11,111,586 -0.11(-0.30%)
Jan 21, 2008 38.00 38.95 37.29 38.36 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.95 37.29 38.36 9,068,554 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,812,250 -1.27(-3.27%)
Jan 16, 2008 39.47 39.89 36.60 38.90 9,902,271 -0.95(-2.39%)
Jan 15, 2008 40.46 40.99 39.86 39.86 5,560,327 -1.56(-3.76%)
Jan 14, 2008 41.99 42.04 41.04 41.42 3,916,436 -0.18(-0.44%)
Jan 11, 2008 41.62 42.17 41.09 41.60 4,601,136 -0.33(-0.78%)
Jan 10, 2008 40.85 42.14 40.36 41.92 6,363,671 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,419,642 +0.51(+1.25%)
Jan 08, 2008 40.76 41.51 40.39 40.42 6,505,095 -0.14(-0.35%)
Jan 07, 2008 40.58 40.87 39.87 40.56 6,727,489 +0.14(+0.35%)
Jan 04, 2008 41.16 41.25 40.38 40.42 7,603,091 -1.44(-3.44%)
Jan 03, 2008 41.42 42.24 41.33 41.86 3,576,250 +0.51(+1.25%)
Jan 02, 2008 42.48 42.88 41.27 41.34 8,366,207 -1.04(-2.46%)
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.