Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 54.30 54.78 53.88 54.10 2,223,610 -0.63(-1.15%)
Jul 30, 2008 55.01 55.14 54.26 54.73 2,675,799 +0.53(+0.98%)
Jul 29, 2008 54.20 54.63 52.77 54.20 2,751,768 +1.35(+2.55%)
Jul 28, 2008 53.02 53.66 52.67 52.85 1,647,410 -0.50(-0.94%)
Jul 25, 2008 53.30 53.79 52.89 53.35 1,693,559 +0.43(+0.81%)
Jul 24, 2008 54.80 54.90 52.54 52.92 3,538,224 -1.90(-3.47%)
Jul 23, 2008 54.73 55.12 54.29 54.82 2,345,108 +0.08(+0.15%)
Jul 22, 2008 54.65 54.95 53.83 54.74 5,023,234 -0.46(-0.83%)
Jul 21, 2008 54.87 56.02 54.87 55.20 3,634,964 -0.22(-0.40%)
Jul 18, 2008 55.08 55.69 54.91 55.42 3,553,889 +0.63(+1.15%)
Jul 17, 2008 54.67 55.45 54.60 54.79 4,988,218 +0.22(+0.40%)
Jul 16, 2008 52.98 54.60 52.89 54.57 5,518,082 +1.70(+3.22%)
Jul 15, 2008 52.47 53.75 51.57 52.87 6,933,080 -0.08(-0.15%)
Jul 14, 2008 53.81 54.29 52.95 52.95 3,206,836 -0.56(-1.05%)
Jul 11, 2008 53.07 54.04 52.50 53.51 7,433,465 -0.45(-0.83%)
Jul 10, 2008 53.97 54.35 53.10 53.96 6,530,495 +0.05(+0.09%)
Jul 09, 2008 55.35 55.71 53.84 53.91 6,328,303 -1.44(-2.60%)
Jul 08, 2008 54.34 55.42 54.00 55.35 5,485,437 +0.91(+1.67%)
Jul 07, 2008 55.00 55.51 53.88 54.44 4,924,435 -0.30(-0.55%)
Jul 04, 2008 55.20 55.44 54.61 54.74 2,492,815 +0.00(+0.00%)
Jul 03, 2008 55.20 55.44 54.61 54.74 2,492,815 -0.27(-0.49%)
Jul 02, 2008 56.02 56.31 54.78 55.01 3,455,812 -0.86(-1.54%)
Jul 01, 2008 56.00 56.24 54.97 55.87 3,805,044 -1.07(-1.88%)
Jun 30, 2008 56.53 57.03 56.40 56.94 2,623,271 +0.22(+0.39%)
Jun 27, 2008 56.83 57.01 56.23 56.72 4,071,295 +0.50(+0.89%)
Jun 26, 2008 56.75 57.28 56.22 56.22 4,266,012 -1.38(-2.40%)
Jun 25, 2008 57.03 58.13 56.60 57.60 3,377,724 +0.41(+0.72%)
Jun 24, 2008 56.70 57.62 56.41 57.19 2,707,578 +0.07(+0.12%)
Jun 23, 2008 57.68 57.78 56.96 57.12 2,316,013 -0.51(-0.88%)
Jun 20, 2008 57.38 57.91 56.68 57.63 4,560,543 -0.31(-0.54%)
Jun 19, 2008 57.41 58.02 57.17 57.94 5,907,101 +0.46(+0.80%)
Jun 18, 2008 58.85 58.85 57.48 57.48 5,487,049 -1.22(-2.08%)
Jun 17, 2008 59.64 59.98 58.51 58.70 3,727,296 -0.94(-1.58%)
Jun 16, 2008 59.06 60.02 59.06 59.64 2,173,085 -0.09(-0.15%)
Jun 13, 2008 60.20 60.31 59.11 59.73 3,150,224 +0.34(+0.57%)
Jun 12, 2008 58.96 60.41 58.96 59.39 3,697,625 +0.81(+1.38%)
Jun 11, 2008 59.55 60.20 58.58 58.58 4,160,945 -0.82(-1.38%)
Jun 10, 2008 59.70 60.06 59.11 59.40 4,302,200 -1.11(-1.83%)
Jun 09, 2008 61.00 61.32 59.80 60.51 3,083,919 -0.07(-0.12%)
Jun 06, 2008 62.07 62.20 60.58 60.58 3,472,365 -1.96(-3.13%)
Jun 05, 2008 61.66 62.55 61.66 62.54 2,993,841 +1.00(+1.62%)
Jun 04, 2008 61.45 62.04 60.61 61.54 3,451,480 +0.16(+0.26%)
Jun 03, 2008 62.47 62.47 61.00 61.38 3,555,871 -0.69(-1.11%)
Jun 02, 2008 62.72 62.85 61.59 62.07 2,580,953 -0.91(-1.44%)
May 30, 2008 62.73 63.34 62.59 62.98 4,088,312 +0.40(+0.64%)
May 29, 2008 61.90 62.85 61.90 62.58 4,337,133 +0.39(+0.63%)
May 28, 2008 62.25 62.26 61.23 62.19 2,826,287 +0.53(+0.86%)
May 27, 2008 61.06 61.78 61.06 61.66 2,536,573 +0.71(+1.16%)
May 26, 2008 60.90 61.34 60.61 60.95 0 +0.00(+0.00%)
May 23, 2008 60.90 61.34 60.61 60.95 2,357,966 -0.60(-0.97%)
May 22, 2008 60.92 61.73 60.85 61.55 3,049,402 +0.46(+0.75%)
May 21, 2008 62.11 62.11 60.89 61.09 4,121,621 -0.72(-1.16%)
May 20, 2008 62.09 62.24 61.37 61.81 2,832,532 -0.67(-1.07%)
May 19, 2008 61.99 63.06 61.81 62.48 4,255,234 +0.57(+0.92%)
May 16, 2008 61.98 62.07 61.56 61.91 2,610,208 +0.25(+0.41%)
May 15, 2008 61.51 61.72 60.72 61.66 3,740,968 +0.58(+0.95%)
May 14, 2008 60.69 61.61 60.26 61.08 4,833,397 +0.90(+1.50%)
May 13, 2008 59.70 60.38 59.67 60.18 3,038,950 +0.43(+0.72%)
May 12, 2008 59.26 60.09 59.02 59.75 3,675,424 +0.51(+0.86%)
May 09, 2008 59.02 59.50 58.76 59.24 1,851,346 -0.40(-0.67%)
May 08, 2008 59.96 60.04 59.09 59.64 3,074,117 +0.18(+0.30%)
May 07, 2008 61.00 61.00 59.35 59.46 3,637,841 -1.23(-2.03%)
May 06, 2008 59.66 60.85 59.66 60.69 2,567,944 +0.59(+0.98%)
May 05, 2008 58.96 60.13 58.90 60.10 2,705,380 +0.80(+1.35%)
May 02, 2008 59.28 59.61 58.80 59.30 2,996,996 +0.74(+1.26%)
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.