Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.40 23.20 21.98 22.63 4,661,789 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,240,234 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.10 21.53 8,056,199 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.58 20.85 8,332,612 +2.76(+15.26%)
Oct 27, 2008 17.95 19.13 17.95 18.09 4,407,285 -0.35(-1.91%)
Oct 24, 2008 17.57 18.91 17.03 18.44 7,958,402 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,150,523 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,564,911 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.80 3,182,608 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.09 3,574,471 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.43 6,230,249 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,846,675 -0.62(-2.58%)
Oct 15, 2008 25.15 25.57 23.49 23.86 5,809,409 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.55 8,150,679 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.51 27.00 5,975,303 +4.77(+21.47%)
Oct 10, 2008 20.51 23.35 19.78 22.22 7,831,159 -0.70(-3.04%)
Oct 09, 2008 26.25 26.25 22.86 22.92 5,407,726 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.80 10,621,777 -0.73(-2.87%)
Oct 07, 2008 26.88 28.03 25.32 25.54 9,836,563 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,834,705 -2.75(-9.07%)
Oct 03, 2008 32.13 32.69 30.24 30.30 5,113,387 -1.43(-4.50%)
Oct 02, 2008 33.40 33.47 31.58 31.72 4,486,944 -2.42(-7.10%)
Oct 01, 2008 33.99 34.30 33.21 34.15 2,842,357 -0.04(-0.11%)
Sep 30, 2008 32.67 34.28 32.63 34.19 4,333,767 +1.90(+5.90%)
Sep 29, 2008 34.58 34.58 31.86 32.28 5,192,817 -2.90(-8.25%)
Sep 26, 2008 34.76 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.81 34.30 35.61 6,557,495 +1.53(+4.49%)
Sep 24, 2008 34.69 34.69 33.98 34.08 2,345,302 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.05 34.19 4,083,407 -0.76(-2.18%)
Sep 22, 2008 35.76 36.14 34.92 34.95 3,907,390 -0.76(-2.13%)
Sep 19, 2008 38.01 38.82 32.90 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.46 34.90 31.58 34.18 7,595,627 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,565,458 -2.54(-7.35%)
Sep 16, 2008 32.95 34.87 32.56 34.56 10,049,491 +0.73(+2.17%)
Sep 15, 2008 34.28 35.33 33.78 33.83 6,933,607 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.29 36.04 4,542,106 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,832 -0.24(-0.67%)
Sep 10, 2008 36.67 36.79 35.92 36.01 4,424,760 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.33 4,371,360 -1.37(-3.63%)
Sep 08, 2008 38.10 38.24 37.04 37.70 6,313,040 +0.67(+1.80%)
Sep 05, 2008 36.99 37.14 36.44 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.69 37.71 36.87 37.07 5,181,875 -0.76(-2.01%)
Sep 03, 2008 37.89 38.26 37.63 37.83 2,890,378 -0.42(-1.09%)
Sep 02, 2008 38.09 38.62 37.94 38.25 2,803,527 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.24 1,450,045 -0.21(-0.55%)
Aug 28, 2008 38.57 38.65 38.18 38.46 1,588,449 +0.19(+0.50%)
Aug 27, 2008 37.92 38.48 37.92 38.27 2,020,776 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.62 37.89 3,825,594 -0.64(-1.65%)
Aug 25, 2008 39.14 39.21 38.46 38.52 3,043,954 -0.64(-1.65%)
Aug 22, 2008 39.19 39.58 38.99 39.17 1,604,608 -0.04(-0.11%)
Aug 21, 2008 38.90 39.45 38.90 39.21 2,292,379 -0.07(-0.19%)
Aug 20, 2008 38.84 39.47 38.84 39.28 2,446,324 +0.18(+0.45%)
Aug 19, 2008 38.43 39.24 38.27 39.11 3,187,587 +0.04(+0.09%)
Aug 18, 2008 39.64 40.05 38.81 39.07 2,007,998 -0.55(-1.39%)
Aug 15, 2008 39.77 39.82 39.16 39.62 0 +0.07(+0.17%)
Aug 14, 2008 38.46 39.63 38.44 39.56 3,252,372 +0.87(+2.25%)
Aug 13, 2008 38.20 38.98 38.05 38.68 2,913,458 +0.34(+0.88%)
Aug 12, 2008 38.66 39.07 38.35 38.35 3,188,096 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.96 3,422,113 -0.36(-0.91%)
Aug 08, 2008 39.15 39.43 38.82 39.32 4,636,715 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.28 39.36 2,745,731 -0.89(-2.22%)
Aug 06, 2008 39.70 40.38 39.46 40.25 3,339,932 +0.42(+1.07%)
Aug 05, 2008 39.18 39.95 39.09 39.83 4,129,532 +0.90(+2.31%)
Aug 04, 2008 39.21 39.39 38.71 38.93 3,776,337 -0.48(-1.21%)
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.