Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,364 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,176,459 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,496,977 -0.45(-2.09%)
Nov 24, 2008 20.16 21.71 20.16 21.68 6,632,724 +1.73(+8.65%)
Nov 21, 2008 20.47 20.47 18.95 19.96 6,499,822 +0.66(+3.41%)
Nov 20, 2008 19.82 20.58 18.79 19.30 5,985,549 -1.20(-5.87%)
Nov 19, 2008 21.19 21.65 20.16 20.50 3,797,517 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.68 4,105,694 -0.01(-0.03%)
Nov 17, 2008 21.63 22.62 21.52 21.68 2,668,783 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,074 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,481,713 +1.76(+8.28%)
Nov 12, 2008 22.26 22.55 21.28 21.31 4,506,447 -1.63(-7.10%)
Nov 11, 2008 22.71 23.12 22.04 22.93 4,108,287 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,510 +0.50(+2.19%)
Nov 07, 2008 22.63 23.68 22.63 22.81 4,000,400 +0.77(+3.50%)
Nov 06, 2008 23.13 23.77 22.04 22.04 5,075,046 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.55 4,779,114 -1.82(-7.16%)
Nov 04, 2008 24.75 26.10 24.61 25.36 6,774,624 +1.54(+6.48%)
Nov 03, 2008 23.01 24.14 22.56 23.82 3,502,432 +0.43(+1.84%)
Oct 31, 2008 23.15 23.97 22.71 23.39 4,511,635 -0.50(-2.09%)
Oct 30, 2008 23.36 23.89 23.01 23.89 6,039,238 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,796,711 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,064,221 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.70 4,265,327 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,702,064 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.53 20.23 5,952,416 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,321,247 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,097 -1.33(-5.35%)
Oct 20, 2008 25.04 25.61 24.31 24.89 3,459,338 +0.68(+2.81%)
Oct 17, 2008 23.07 25.17 23.07 24.21 6,029,574 +0.19(+0.79%)
Oct 16, 2008 24.37 24.73 22.59 24.02 5,658,355 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,622,290 -2.78(-10.12%)
Oct 14, 2008 27.73 29.19 26.60 27.44 7,888,148 -0.46(-1.64%)
Oct 13, 2008 25.73 27.94 24.30 27.89 5,782,840 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.44 22.96 7,578,919 -0.72(-3.04%)
Oct 09, 2008 27.13 27.13 23.62 23.68 5,233,545 -1.95(-7.59%)
Oct 08, 2008 23.35 26.75 23.35 25.63 10,279,653 -0.76(-2.87%)
Oct 07, 2008 27.78 28.96 26.17 26.39 9,519,730 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.47 8,550,141 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,948,686 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.63 32.78 4,342,421 -2.51(-7.10%)
Oct 01, 2008 35.12 35.44 34.31 35.29 2,750,805 -0.04(-0.11%)
Sep 30, 2008 33.76 35.42 33.72 35.32 4,194,177 +1.97(+5.90%)
Sep 29, 2008 35.73 35.73 32.92 33.36 5,025,558 -3.00(-8.25%)
Sep 26, 2008 35.92 36.67 35.85 36.36 0 -0.44(-1.20%)
Sep 25, 2008 35.94 37.00 35.44 36.80 6,346,280 +1.58(+4.49%)
Sep 24, 2008 35.85 35.85 35.11 35.22 2,269,760 -0.11(-0.30%)
Sep 23, 2008 36.03 36.37 35.19 35.32 3,951,881 -0.79(-2.18%)
Sep 22, 2008 36.95 37.34 36.08 36.11 3,781,534 -0.79(-2.13%)
Sep 19, 2008 39.27 40.11 34.00 36.90 0 +1.58(+4.48%)
Sep 18, 2008 33.55 36.06 32.63 35.32 7,350,974 +2.23(+6.75%)
Sep 17, 2008 34.63 35.06 32.92 33.08 12,160,728 -2.63(-7.35%)
Sep 16, 2008 34.04 36.04 33.64 35.71 9,725,800 +0.76(+2.17%)
Sep 15, 2008 35.42 36.51 34.90 34.95 6,710,277 -2.29(-6.14%)
Sep 12, 2008 36.94 37.31 36.47 37.24 4,395,806 +0.28(+0.76%)
Sep 11, 2008 36.48 37.16 36.42 36.96 5,625,602 -0.25(-0.67%)
Sep 10, 2008 37.89 38.02 37.12 37.21 4,282,240 -0.33(-0.89%)
Sep 09, 2008 38.80 38.85 37.47 37.54 4,230,560 -1.42(-3.63%)
Sep 08, 2008 39.37 39.52 38.27 38.96 6,109,699 +0.69(+1.80%)
Sep 05, 2008 38.22 38.37 37.66 38.27 0 -0.04(-0.10%)
Sep 04, 2008 38.95 38.97 38.09 38.31 5,014,968 -0.79(-2.01%)
Sep 03, 2008 39.15 39.53 38.88 39.09 2,797,280 -0.43(-1.09%)
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.