Mexico Ishares MSCI ETF (NY: EWW )

47.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 58.30 59.04 58.10 58.43 3,584,681 +0.52(+0.90%)
Apr 29, 2008 58.65 58.99 57.91 57.91 4,332,665 -1.25(-2.11%)
Apr 28, 2008 60.07 60.17 58.78 59.16 4,130,895 -0.59(-0.99%)
Apr 25, 2008 60.00 60.13 59.33 59.75 5,745,626 -1.80(-2.92%)
Apr 24, 2008 61.59 62.13 60.45 61.55 4,580,487 +0.13(+0.21%)
Apr 23, 2008 61.91 62.05 60.94 61.42 2,271,787 -0.35(-0.57%)
Apr 22, 2008 61.63 61.99 60.92 61.77 3,320,371 +0.37(+0.60%)
Apr 21, 2008 61.17 61.73 61.07 61.40 2,507,562 +0.09(+0.15%)
Apr 18, 2008 62.14 62.16 60.91 61.31 6,546,767 +0.26(+0.43%)
Apr 17, 2008 61.00 61.43 60.57 61.05 3,209,384 -0.45(-0.73%)
Apr 16, 2008 60.70 61.50 60.70 61.50 4,103,268 +1.21(+2.01%)
Apr 15, 2008 60.40 60.54 59.73 60.29 1,806,640 +0.17(+0.28%)
Apr 14, 2008 59.74 60.29 59.59 60.12 2,273,439 +0.10(+0.17%)
Apr 11, 2008 60.37 60.60 59.85 60.02 2,404,870 -1.03(-1.69%)
Apr 10, 2008 60.20 61.13 59.57 61.05 4,197,130 +0.92(+1.53%)
Apr 09, 2008 61.05 61.40 59.96 60.13 4,085,542 -1.13(-1.84%)
Apr 08, 2008 61.20 61.40 60.45 61.26 5,633,244 -0.33(-0.54%)
Apr 07, 2008 62.06 62.06 60.75 61.59 3,654,831 +0.60(+0.98%)
Apr 04, 2008 61.80 61.80 60.81 60.99 3,370,269 -0.74(-1.20%)
Apr 03, 2008 61.09 61.95 60.61 61.73 3,847,124 +0.43(+0.70%)
Apr 02, 2008 62.20 62.37 61.10 61.30 7,382,929 -0.51(-0.83%)
Apr 01, 2008 60.41 62.00 59.80 61.81 7,157,979 +2.71(+4.59%)
Mar 31, 2008 57.60 59.71 57.34 59.10 3,172,462 +1.46(+2.53%)
Mar 28, 2008 58.32 58.32 57.51 57.64 3,115,642 -0.36(-0.62%)
Mar 27, 2008 58.78 58.78 57.79 58.00 2,716,098 +0.09(+0.16%)
Mar 26, 2008 58.06 58.10 57.36 57.91 3,359,139 -0.08(-0.14%)
Mar 25, 2008 57.64 58.29 56.97 57.99 3,935,549 +0.52(+0.90%)
Mar 24, 2008 56.70 57.85 56.00 57.47 4,542,656 +1.91(+3.44%)
Mar 21, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.00(+0.00%)
Mar 20, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.61(+1.11%)
Mar 19, 2008 57.65 57.65 54.95 54.95 5,522,561 -2.15(-3.77%)
Mar 18, 2008 56.47 57.19 55.51 57.10 5,872,803 +2.60(+4.77%)
Mar 17, 2008 53.37 55.42 53.36 54.50 5,999,912 -1.15(-2.07%)
Mar 14, 2008 57.50 57.50 54.48 55.65 6,081,368 -1.67(-2.91%)
Mar 13, 2008 55.01 57.32 54.68 57.32 5,104,926 +1.16(+2.07%)
Mar 12, 2008 56.53 57.25 55.90 56.16 3,334,171 -0.66(-1.16%)
Mar 11, 2008 54.90 56.82 54.58 56.82 4,853,028 +3.37(+6.31%)
Mar 10, 2008 54.16 54.62 53.16 53.45 3,965,852 -1.00(-1.84%)
Mar 07, 2008 53.59 55.00 53.52 54.45 5,745,996 -0.17(-0.31%)
Mar 06, 2008 56.28 56.28 54.40 54.62 3,873,421 -1.83(-3.24%)
Mar 05, 2008 56.20 56.98 55.84 56.45 3,390,065 +0.30(+0.53%)
Mar 04, 2008 56.16 56.69 55.33 56.15 5,378,684 -0.51(-0.90%)
Mar 03, 2008 55.23 56.86 55.15 56.66 4,052,340 +1.08(+1.94%)
Feb 29, 2008 57.94 58.02 55.48 55.58 5,333,012 -2.88(-4.93%)
Feb 28, 2008 58.88 59.36 58.40 58.46 3,664,279 -0.92(-1.55%)
Feb 27, 2008 58.38 59.45 58.05 59.38 5,707,354 +0.83(+1.42%)
Feb 26, 2008 57.85 58.83 57.24 58.55 4,111,868 +0.49(+0.84%)
Feb 25, 2008 57.07 58.06 56.28 58.06 4,037,687 +1.03(+1.81%)
Feb 22, 2008 56.30 57.03 55.56 57.03 3,298,047 +0.92(+1.64%)
Feb 21, 2008 56.52 56.79 55.98 56.11 3,210,835 -0.41(-0.73%)
Feb 20, 2008 55.11 56.52 54.69 56.52 3,584,334 +0.79(+1.42%)
Feb 19, 2008 56.44 57.00 55.42 55.73 5,520,995 +0.33(+0.60%)
Feb 18, 2008 55.38 55.90 54.87 55.40 0 +0.00(+0.00%)
Feb 15, 2008 55.38 55.90 54.87 55.40 3,112,639 -0.85(-1.51%)
Feb 14, 2008 56.81 57.79 55.83 56.25 3,248,418 -0.55(-0.97%)
Feb 13, 2008 56.00 56.84 55.84 56.80 5,283,190 +0.96(+1.72%)
Feb 12, 2008 56.50 56.70 55.56 55.84 4,130,945 +0.23(+0.41%)
Feb 11, 2008 54.08 55.76 53.82 55.61 4,012,097 +1.37(+2.53%)
Feb 08, 2008 53.80 54.77 53.80 54.24 2,790,223 -0.10(-0.18%)
Feb 07, 2008 53.29 54.85 52.64 54.34 5,755,593 +0.76(+1.42%)
Feb 06, 2008 53.36 55.12 53.36 53.58 3,959,652 -0.27(-0.50%)
Feb 05, 2008 55.44 55.87 53.78 53.85 4,777,474 -2.79(-4.93%)
Feb 04, 2008 57.60 57.72 56.36 56.64 4,640,979 -0.16(-0.28%)
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.