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 (%)
May 30, 2008 47.47 47.93 47.37 47.66 5,402,223 +0.30(+0.64%)
May 29, 2008 46.84 47.56 46.84 47.36 5,731,011 +0.30(+0.63%)
May 28, 2008 47.11 47.12 46.34 47.06 3,734,606 +0.40(+0.86%)
May 27, 2008 46.21 46.75 46.21 46.66 3,351,783 +0.54(+1.16%)
May 26, 2008 46.09 46.42 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.42 45.87 46.13 3,115,774 -0.45(-0.97%)
May 22, 2008 46.10 46.72 46.05 46.58 4,029,426 +0.35(+0.75%)
May 21, 2008 47.00 47.00 46.08 46.23 5,446,237 -0.54(-1.16%)
May 20, 2008 46.99 47.10 46.44 46.78 3,742,858 -0.51(-1.07%)
May 19, 2008 46.91 47.72 46.78 47.28 5,622,791 +0.43(+0.92%)
May 16, 2008 46.91 46.97 46.59 46.85 3,449,083 +0.19(+0.41%)
May 15, 2008 46.55 46.71 45.95 46.66 4,943,249 +0.44(+0.95%)
May 14, 2008 45.93 46.63 45.60 46.22 6,386,766 +0.68(+1.50%)
May 13, 2008 45.18 45.69 45.16 45.54 4,015,615 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,856,640 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.83 2,446,336 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.13 4,062,084 +0.14(+0.30%)
May 07, 2008 46.16 46.16 44.92 45.00 4,806,979 -0.93(-2.03%)
May 06, 2008 45.15 46.05 45.15 45.93 3,393,236 +0.45(+0.98%)
May 05, 2008 44.62 45.51 44.57 45.48 3,574,841 +0.61(+1.35%)
May 02, 2008 44.86 45.11 44.50 44.88 3,960,177 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.96 44.32 3,832,039 +0.10(+0.22%)
Apr 30, 2008 44.12 44.68 43.97 44.22 4,736,734 +0.39(+0.90%)
Apr 29, 2008 44.39 44.64 43.83 43.83 5,725,107 -0.95(-2.11%)
Apr 28, 2008 45.46 45.54 44.48 44.77 5,458,492 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.90 45.22 7,592,169 -1.36(-2.92%)
Apr 24, 2008 46.61 47.02 45.75 46.58 6,052,575 +0.10(+0.21%)
Apr 23, 2008 46.85 46.96 46.12 46.48 3,001,899 -0.26(-0.57%)
Apr 22, 2008 46.64 46.91 46.10 46.75 4,387,480 +0.28(+0.60%)
Apr 21, 2008 46.29 46.72 46.22 46.47 3,313,448 +0.07(+0.15%)
Apr 18, 2008 47.03 47.04 46.10 46.40 8,650,783 +0.20(+0.43%)
Apr 17, 2008 46.16 46.49 45.84 46.20 4,240,823 -0.34(-0.73%)
Apr 16, 2008 45.94 46.54 45.94 46.54 5,421,986 +0.92(+2.01%)
Apr 15, 2008 45.71 45.82 45.20 45.63 2,387,262 +0.13(+0.28%)
Apr 14, 2008 45.21 45.63 45.10 45.50 3,004,082 +0.08(+0.17%)
Apr 11, 2008 45.69 45.86 45.29 45.42 3,177,753 -0.78(-1.69%)
Apr 10, 2008 45.56 46.26 45.08 46.20 5,546,014 +0.70(+1.53%)
Apr 09, 2008 46.20 46.47 45.38 45.51 5,398,563 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.36 7,443,669 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.97 46.61 4,829,429 +0.45(+0.98%)
Apr 04, 2008 46.77 46.77 46.02 46.16 4,453,414 -0.56(-1.20%)
Apr 03, 2008 46.23 46.88 45.87 46.72 5,083,522 +0.33(+0.70%)
Apr 02, 2008 47.07 47.20 46.24 46.39 9,755,673 -0.39(-0.83%)
Apr 01, 2008 45.72 46.92 45.26 46.78 9,458,428 +2.05(+4.59%)
Mar 31, 2008 43.59 45.19 43.39 44.73 4,192,035 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.52 43.62 4,116,954 -0.27(-0.62%)
Mar 27, 2008 44.48 44.48 43.73 43.89 3,589,004 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,707 -0.06(-0.14%)
Mar 25, 2008 43.62 44.11 43.11 43.89 5,200,365 +0.39(+0.90%)
Mar 24, 2008 42.91 43.78 42.38 43.49 6,002,586 +1.45(+3.44%)
Mar 21, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.00(+0.00%)
Mar 20, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,297,415 -1.63(-3.77%)
Mar 18, 2008 42.74 43.28 42.01 43.21 7,760,218 +1.97(+4.77%)
Mar 17, 2008 40.39 41.94 40.38 41.24 7,928,178 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.11 8,035,813 -1.26(-2.91%)
Mar 13, 2008 41.63 43.38 41.38 43.38 6,745,559 +0.88(+2.07%)
Mar 12, 2008 42.78 43.33 42.30 42.50 4,405,715 -0.50(-1.16%)
Mar 11, 2008 41.55 43.00 41.31 43.00 6,412,706 +2.55(+6.31%)
Mar 10, 2008 40.99 41.34 40.23 40.45 5,240,407 -0.76(-1.84%)
Mar 07, 2008 40.56 41.62 40.50 41.21 7,592,658 -0.13(-0.31%)
Mar 06, 2008 42.59 42.59 41.17 41.34 5,118,270 -1.38(-3.24%)
Mar 05, 2008 42.53 43.12 42.26 42.72 4,479,572 +0.23(+0.53%)
Mar 04, 2008 42.50 42.90 41.87 42.49 7,107,298 -0.39(-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.