Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.80 -0.61 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.77 50.25 49.65 49.96 5,153,317 +0.32(+0.64%)
May 29, 2008 49.11 49.86 49.11 49.65 5,466,956 +0.31(+0.63%)
May 28, 2008 49.39 49.39 48.58 49.34 3,562,534 +0.42(+0.86%)
May 27, 2008 48.44 49.01 48.44 48.92 3,197,350 +0.56(+1.16%)
May 26, 2008 48.31 48.66 48.08 48.35 0 +0.00(+0.00%)
May 23, 2008 48.31 48.66 48.08 48.35 2,972,216 -0.48(-0.97%)
May 22, 2008 48.33 48.97 48.27 48.83 3,843,771 +0.36(+0.75%)
May 21, 2008 49.27 49.27 48.31 48.46 5,195,303 -0.57(-1.16%)
May 20, 2008 49.26 49.38 48.69 49.04 3,570,406 -0.53(-1.07%)
May 19, 2008 49.18 50.03 49.04 49.57 5,363,722 +0.45(+0.92%)
May 16, 2008 49.17 49.24 48.84 49.12 3,290,167 +0.20(+0.41%)
May 15, 2008 48.80 48.96 48.17 48.92 4,715,490 +0.46(+0.95%)
May 14, 2008 48.15 48.88 47.81 48.46 6,092,496 +0.71(+1.50%)
May 13, 2008 47.36 47.90 47.34 47.74 3,830,596 +0.34(+0.72%)
May 12, 2008 47.01 47.67 46.82 47.40 4,632,871 +0.40(+0.86%)
May 09, 2008 46.82 47.20 46.62 47.00 2,333,621 -0.32(-0.67%)
May 08, 2008 47.57 47.63 46.88 47.31 3,874,924 +0.14(+0.30%)
May 07, 2008 48.39 48.39 47.08 47.17 4,585,498 -0.98(-2.03%)
May 06, 2008 47.33 48.27 47.33 48.15 3,236,893 +0.47(+0.98%)
May 05, 2008 46.78 47.70 46.73 47.68 3,410,131 +0.63(+1.35%)
May 02, 2008 47.03 47.29 46.65 47.04 3,777,713 +0.59(+1.26%)
May 01, 2008 46.52 46.69 46.08 46.46 3,655,478 +0.10(+0.22%)
Apr 30, 2008 46.25 46.84 46.09 46.35 4,518,490 +0.41(+0.90%)
Apr 29, 2008 46.53 46.80 45.94 45.94 5,461,324 -0.99(-2.11%)
Apr 28, 2008 47.66 47.73 46.63 46.93 5,206,993 -0.47(-0.99%)
Apr 25, 2008 47.60 47.70 47.07 47.40 7,242,361 -1.43(-2.92%)
Apr 24, 2008 48.86 49.29 47.96 48.83 5,773,703 +0.10(+0.21%)
Apr 23, 2008 49.12 49.23 48.35 48.73 2,863,587 -0.28(-0.57%)
Apr 22, 2008 48.89 49.18 48.33 49.00 4,185,327 +0.29(+0.60%)
Apr 21, 2008 48.53 48.97 48.45 48.71 3,160,781 +0.07(+0.15%)
Apr 18, 2008 49.30 49.32 48.32 48.64 8,252,199 +0.21(+0.43%)
Apr 17, 2008 48.39 48.73 48.05 48.43 4,045,428 -0.36(-0.73%)
Apr 16, 2008 48.16 48.79 48.16 48.79 5,172,169 +0.96(+2.01%)
Apr 15, 2008 47.92 48.03 47.39 47.83 2,277,269 +0.13(+0.28%)
Apr 14, 2008 47.39 47.83 47.27 47.70 2,865,669 +0.08(+0.17%)
Apr 11, 2008 47.89 48.08 47.48 47.62 3,031,338 -0.82(-1.69%)
Apr 10, 2008 47.76 48.50 47.26 48.43 5,290,482 +0.73(+1.53%)
Apr 09, 2008 48.43 48.71 47.57 47.70 5,149,825 -0.90(-1.84%)
Apr 08, 2008 48.55 48.71 47.96 48.60 7,100,703 -0.26(-0.54%)
Apr 07, 2008 49.23 49.23 48.20 48.86 4,606,914 +0.48(+0.98%)
Apr 04, 2008 49.03 49.03 48.24 48.39 4,248,224 -0.59(-1.20%)
Apr 03, 2008 48.46 49.15 48.08 48.97 4,849,299 +0.34(+0.70%)
Apr 02, 2008 49.35 49.48 48.47 48.63 9,306,181 -0.40(-0.83%)
Apr 01, 2008 47.93 49.19 47.44 49.04 9,022,632 +2.15(+4.59%)
Mar 31, 2008 45.70 47.37 45.49 46.89 3,998,888 +1.16(+2.53%)
Mar 28, 2008 46.27 46.27 45.62 45.73 3,927,266 -0.29(-0.62%)
Mar 27, 2008 46.63 46.63 45.85 46.01 3,423,641 +0.07(+0.16%)
Mar 26, 2008 46.06 46.09 45.51 45.94 4,234,194 -0.06(-0.14%)
Mar 25, 2008 45.73 46.24 45.20 46.01 4,960,759 +0.41(+0.90%)
Mar 24, 2008 44.98 45.89 44.43 45.59 5,726,017 +1.52(+3.44%)
Mar 21, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.00(+0.00%)
Mar 20, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.48(+1.11%)
Mar 19, 2008 45.74 45.74 43.59 43.59 6,961,187 -1.71(-3.77%)
Mar 18, 2008 44.80 45.37 44.04 45.30 7,402,667 +2.06(+4.77%)
Mar 17, 2008 42.34 43.97 42.33 43.24 7,562,888 -0.91(-2.07%)
Mar 14, 2008 45.62 45.62 43.22 44.15 7,665,564 -1.32(-2.91%)
Mar 13, 2008 43.64 45.47 43.38 45.47 6,434,759 +0.92(+2.07%)
Mar 12, 2008 44.85 45.42 44.35 44.55 4,202,722 -0.52(-1.16%)
Mar 11, 2008 43.55 45.08 43.30 45.08 6,117,241 +2.67(+6.31%)
Mar 10, 2008 42.97 43.33 42.17 42.40 4,998,956 -0.79(-1.84%)
Mar 07, 2008 42.51 43.63 42.46 43.20 7,242,827 -0.13(-0.31%)
Mar 06, 2008 44.65 44.65 43.16 43.33 4,882,447 -1.45(-3.24%)
Mar 05, 2008 44.59 45.20 44.30 44.78 4,273,176 +0.24(+0.53%)
Mar 04, 2008 44.55 44.97 43.90 44.55 6,779,830 -0.40(-0.90%)
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.