Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.13 44.69 43.97 44.22 4,736,105 +0.39(+0.90%)
Apr 29, 2008 44.39 44.65 43.83 43.83 5,724,347 -0.95(-2.11%)
Apr 28, 2008 45.47 45.54 44.49 44.78 5,457,767 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.91 45.22 7,591,160 -1.36(-2.92%)
Apr 24, 2008 46.62 47.03 45.75 46.59 6,051,771 +0.10(+0.21%)
Apr 23, 2008 46.86 46.96 46.12 46.49 3,001,500 -0.26(-0.57%)
Apr 22, 2008 46.65 46.92 46.11 46.75 4,386,897 +0.28(+0.60%)
Apr 21, 2008 46.30 46.72 46.22 46.47 3,313,008 +0.07(+0.15%)
Apr 18, 2008 47.03 47.05 46.10 46.40 8,649,634 +0.20(+0.43%)
Apr 17, 2008 46.17 46.50 45.84 46.21 4,240,260 -0.34(-0.73%)
Apr 16, 2008 45.94 46.55 45.94 46.55 5,421,266 +0.92(+2.01%)
Apr 15, 2008 45.72 45.82 45.21 45.63 2,386,945 +0.13(+0.28%)
Apr 14, 2008 45.22 45.63 45.10 45.50 3,003,683 +0.08(+0.17%)
Apr 11, 2008 45.69 45.87 45.30 45.43 3,177,330 -0.78(-1.69%)
Apr 10, 2008 45.56 46.27 45.09 46.21 5,545,277 +0.70(+1.53%)
Apr 09, 2008 46.21 46.47 45.38 45.51 5,397,846 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.37 7,442,680 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.98 46.62 4,828,788 +0.45(+0.98%)
Apr 04, 2008 46.78 46.78 46.03 46.16 4,452,822 -0.56(-1.20%)
Apr 03, 2008 46.24 46.89 45.87 46.72 5,082,846 +0.33(+0.70%)
Apr 02, 2008 47.08 47.21 46.25 46.40 9,754,377 -0.39(-0.83%)
Apr 01, 2008 45.72 46.93 45.26 46.78 9,457,171 +2.05(+4.59%)
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%)
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.