Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.13 +0.46 (+0.84%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 40.02 40.21 39.12 39.40 3,023,973 -0.23(-0.57%)
Jul 31, 2008 39.77 40.13 39.47 39.63 3,035,625 -0.46(-1.15%)
Jul 30, 2008 40.30 40.39 39.75 40.09 3,652,944 +0.39(+0.98%)
Jul 29, 2008 39.70 40.02 38.65 39.70 3,756,655 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.58 38.71 2,249,009 -0.37(-0.94%)
Jul 25, 2008 39.04 39.40 38.74 39.08 2,312,011 +0.31(+0.81%)
Jul 24, 2008 40.14 40.21 38.49 38.76 4,830,309 -1.39(-3.47%)
Jul 23, 2008 40.09 40.38 39.77 40.16 3,201,492 +0.06(+0.15%)
Jul 22, 2008 40.03 40.25 39.43 40.10 6,857,613 -0.34(-0.83%)
Jul 21, 2008 40.19 41.03 40.19 40.43 4,962,376 -0.16(-0.40%)
Jul 18, 2008 40.35 40.79 40.22 40.60 4,851,694 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 39.99 40.13 6,809,810 +0.16(+0.40%)
Jul 16, 2008 38.81 39.99 38.74 39.97 7,533,169 +1.25(+3.22%)
Jul 15, 2008 38.43 39.37 37.78 38.73 9,464,895 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,905 -0.41(-1.05%)
Jul 11, 2008 38.87 39.58 38.46 39.20 10,148,010 -0.33(-0.83%)
Jul 10, 2008 39.53 39.81 38.90 39.53 8,915,294 +0.04(+0.09%)
Jul 09, 2008 40.54 40.81 39.44 39.49 8,639,266 -1.05(-2.60%)
Jul 08, 2008 39.80 40.60 39.56 40.54 7,488,603 +0.67(+1.67%)
Jul 07, 2008 40.29 40.66 39.47 39.88 6,722,735 -0.22(-0.55%)
Jul 04, 2008 40.43 40.61 40.00 40.10 3,403,138 +0.00(+0.00%)
Jul 03, 2008 40.43 40.61 40.00 40.10 3,403,138 -0.20(-0.49%)
Jul 02, 2008 41.03 41.25 40.13 40.30 4,717,801 -0.63(-1.54%)
Jul 01, 2008 41.02 41.20 40.27 40.92 5,194,566 -0.78(-1.88%)
Jun 30, 2008 41.41 41.77 41.31 41.71 3,581,234 +0.16(+0.39%)
Jun 27, 2008 41.63 41.76 41.19 41.55 5,558,046 +0.37(+0.89%)
Jun 26, 2008 41.57 41.96 41.18 41.18 5,823,869 -1.01(-2.40%)
Jun 25, 2008 41.77 42.58 41.46 42.19 4,611,197 +0.30(+0.72%)
Jun 24, 2008 41.53 42.21 41.32 41.89 3,696,328 +0.05(+0.12%)
Jun 23, 2008 42.25 42.32 41.72 41.84 3,161,772 -0.37(-0.88%)
Jun 20, 2008 42.03 42.42 41.52 42.21 6,225,957 -0.23(-0.54%)
Jun 19, 2008 42.05 42.50 41.88 42.44 8,064,249 +0.34(+0.80%)
Jun 18, 2008 43.11 43.11 42.10 42.10 7,490,803 -0.89(-2.08%)
Jun 17, 2008 43.69 43.94 42.86 43.00 5,088,426 -0.69(-1.58%)
Jun 16, 2008 43.26 43.96 43.26 43.69 2,966,649 -0.07(-0.15%)
Jun 13, 2008 44.10 44.18 43.30 43.75 4,300,619 +0.25(+0.57%)
Jun 12, 2008 43.19 44.25 43.19 43.50 5,047,919 +0.59(+1.38%)
Jun 11, 2008 43.62 44.10 42.91 42.91 5,680,434 -0.60(-1.38%)
Jun 10, 2008 43.73 43.99 43.30 43.51 5,873,272 -0.81(-1.83%)
Jun 09, 2008 44.68 44.92 43.80 44.32 4,210,101 -0.05(-0.12%)
Jun 06, 2008 45.47 45.56 44.38 44.38 4,740,399 -1.44(-3.13%)
Jun 05, 2008 45.17 45.82 45.17 45.81 4,087,128 +0.73(+1.62%)
Jun 04, 2008 45.01 45.44 44.40 45.08 4,711,887 +0.12(+0.26%)
Jun 03, 2008 45.76 45.76 44.68 44.96 4,854,400 -0.51(-1.11%)
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.