Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.50 +0.42 (+0.61%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.59 45.19 43.39 44.73 4,192,035 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.52 43.62 4,116,954 -0.27(-0.62%)
Mar 27, 2008 44.48 44.48 43.73 43.89 3,589,004 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,707 -0.06(-0.14%)
Mar 25, 2008 43.62 44.11 43.11 43.89 5,200,365 +0.39(+0.90%)
Mar 24, 2008 42.91 43.78 42.38 43.49 6,002,586 +1.45(+3.44%)
Mar 21, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.00(+0.00%)
Mar 20, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,297,415 -1.63(-3.77%)
Mar 18, 2008 42.74 43.28 42.01 43.21 7,760,218 +1.97(+4.77%)
Mar 17, 2008 40.39 41.94 40.38 41.24 7,928,178 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.11 8,035,813 -1.26(-2.91%)
Mar 13, 2008 41.63 43.38 41.38 43.38 6,745,559 +0.88(+2.07%)
Mar 12, 2008 42.78 43.33 42.30 42.50 4,405,715 -0.50(-1.16%)
Mar 11, 2008 41.55 43.00 41.31 43.00 6,412,706 +2.55(+6.31%)
Mar 10, 2008 40.99 41.34 40.23 40.45 5,240,407 -0.76(-1.84%)
Mar 07, 2008 40.56 41.62 40.50 41.21 7,592,658 -0.13(-0.31%)
Mar 06, 2008 42.59 42.59 41.17 41.34 5,118,270 -1.38(-3.24%)
Mar 05, 2008 42.53 43.12 42.26 42.72 4,479,572 +0.23(+0.53%)
Mar 04, 2008 42.50 42.90 41.87 42.49 7,107,298 -0.39(-0.90%)
Mar 03, 2008 41.80 43.03 41.74 42.88 5,354,691 +0.82(+1.94%)
Feb 29, 2008 43.85 43.91 41.99 42.06 7,046,948 -2.18(-4.93%)
Feb 28, 2008 44.56 44.92 44.20 44.24 4,841,914 -0.70(-1.55%)
Feb 27, 2008 44.18 44.99 43.93 44.94 7,541,597 +0.63(+1.42%)
Feb 26, 2008 43.78 44.52 43.32 44.31 5,433,350 +0.37(+0.84%)
Feb 25, 2008 43.19 43.94 42.59 43.94 5,335,328 +0.78(+1.81%)
Feb 22, 2008 42.61 43.16 42.05 43.16 4,357,981 +0.70(+1.64%)
Feb 21, 2008 42.77 42.98 42.36 42.46 4,242,741 -0.31(-0.73%)
Feb 20, 2008 41.71 42.77 41.39 42.77 4,736,276 +0.60(+1.42%)
Feb 19, 2008 42.71 43.14 41.94 42.18 7,295,345 +0.25(+0.60%)
Feb 18, 2008 41.91 42.30 41.52 41.93 0 +0.00(+0.00%)
Feb 15, 2008 41.91 42.30 41.52 41.93 4,112,986 -0.64(-1.51%)
Feb 14, 2008 42.99 43.73 42.25 42.57 4,292,402 -0.42(-0.97%)
Feb 13, 2008 42.38 43.02 42.26 42.99 6,981,114 +0.73(+1.72%)
Feb 12, 2008 42.76 42.91 42.05 42.26 5,458,558 +0.17(+0.41%)
Feb 11, 2008 40.93 42.20 40.73 42.08 5,301,514 +1.04(+2.53%)
Feb 08, 2008 40.71 41.45 40.71 41.05 3,686,951 -0.08(-0.18%)
Feb 07, 2008 40.33 41.51 39.84 41.12 7,605,339 +0.58(+1.42%)
Feb 06, 2008 40.38 41.71 40.38 40.55 5,232,214 -0.20(-0.50%)
Feb 05, 2008 41.96 42.28 40.70 40.75 6,312,870 -2.11(-4.93%)
Feb 04, 2008 43.59 43.68 42.65 42.86 6,132,508 -0.12(-0.28%)
Feb 01, 2008 41.88 43.29 41.88 42.99 7,274,645 +1.01(+2.40%)
Jan 31, 2008 40.09 42.18 40.03 41.98 6,896,457 +0.79(+1.93%)
Jan 30, 2008 40.61 42.00 40.59 41.18 5,908,670 +0.17(+0.41%)
Jan 29, 2008 40.22 41.09 40.18 41.02 5,122,636 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.64 40.02 4,474,941 +0.59(+1.50%)
Jan 25, 2008 41.17 41.31 39.30 39.43 6,018,915 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.38 8,546,152 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.70 12,862,490 +1.46(+3.82%)
Jan 22, 2008 35.96 38.90 35.96 38.24 11,113,063 -0.11(-0.30%)
Jan 21, 2008 38.00 38.94 37.29 38.35 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.94 37.29 38.35 9,069,759 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,813,421 -1.27(-3.27%)
Jan 16, 2008 39.47 39.88 36.59 38.90 9,903,587 -0.95(-2.39%)
Jan 15, 2008 40.46 40.98 39.85 39.85 5,561,065 -1.56(-3.76%)
Jan 14, 2008 41.99 42.03 41.03 41.41 3,916,956 -0.18(-0.44%)
Jan 11, 2008 41.62 42.16 41.09 41.59 4,601,747 -0.33(-0.78%)
Jan 10, 2008 40.84 42.13 40.36 41.92 6,364,516 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,420,761 +0.51(+1.25%)
Jan 08, 2008 40.75 41.50 40.38 40.41 6,505,960 -0.14(-0.35%)
Jan 07, 2008 40.57 40.87 39.87 40.55 6,728,383 +0.14(+0.35%)
Jan 04, 2008 41.15 41.24 40.37 40.41 7,604,101 -1.44(-3.44%)
Jan 03, 2008 41.41 42.24 41.32 41.85 3,576,725 +0.51(+1.24%)
Jan 02, 2008 42.47 42.88 41.27 41.34 8,367,318 -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.