Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 39.36 39.90 39.21 39.52 2,713,226 +0.01(+0.02%)
Aug 29, 2008 39.28 39.65 39.15 39.52 1,403,339 -0.22(-0.55%)
Aug 28, 2008 39.86 39.94 39.45 39.74 1,537,286 +0.20(+0.50%)
Aug 27, 2008 39.18 39.76 39.18 39.54 1,955,687 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.15 3,702,373 -0.66(-1.65%)
Aug 25, 2008 40.44 40.52 39.74 39.80 2,945,909 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.29 40.47 1,552,924 -0.05(-0.11%)
Aug 21, 2008 40.20 40.77 40.20 40.52 2,218,542 -0.08(-0.19%)
Aug 20, 2008 40.14 40.78 40.14 40.59 2,367,528 +0.18(+0.45%)
Aug 19, 2008 39.71 40.55 39.55 40.41 3,084,916 +0.04(+0.09%)
Aug 18, 2008 40.96 41.38 40.10 40.37 1,943,320 -0.57(-1.39%)
Aug 15, 2008 41.10 41.14 40.46 40.94 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.95 39.72 40.87 3,147,614 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.32 39.97 2,819,616 +0.35(+0.88%)
Aug 12, 2008 39.95 40.37 39.62 39.62 3,085,409 -0.64(-1.58%)
Aug 11, 2008 40.47 40.76 40.02 40.26 3,311,887 -0.37(-0.91%)
Aug 08, 2008 40.45 40.74 40.11 40.63 4,487,368 -0.04(-0.09%)
Aug 07, 2008 41.09 41.29 40.59 40.67 2,657,291 -0.92(-2.22%)
Aug 06, 2008 41.02 41.72 40.77 41.59 3,232,353 +0.44(+1.07%)
Aug 05, 2008 40.49 41.28 40.39 41.15 3,996,521 +0.93(+2.31%)
Aug 04, 2008 40.52 40.70 39.99 40.22 3,654,702 -0.49(-1.21%)
Aug 01, 2008 41.36 41.55 40.42 40.71 2,926,572 -0.23(-0.57%)
Jul 31, 2008 41.10 41.46 40.78 40.95 2,937,848 -0.48(-1.15%)
Jul 30, 2008 41.64 41.73 41.07 41.42 3,535,284 +0.40(+0.98%)
Jul 29, 2008 41.02 41.35 39.94 41.02 3,635,654 +1.02(+2.55%)
Jul 28, 2008 40.13 40.61 39.87 40.00 2,176,569 -0.38(-0.94%)
Jul 25, 2008 40.34 40.71 40.03 40.38 2,237,541 +0.33(+0.81%)
Jul 24, 2008 41.48 41.55 39.77 40.05 4,674,726 -1.44(-3.47%)
Jul 23, 2008 41.42 41.72 41.09 41.49 3,098,372 +0.06(+0.15%)
Jul 22, 2008 41.36 41.59 40.74 41.43 6,636,731 -0.35(-0.83%)
Jul 21, 2008 41.53 42.40 41.53 41.78 4,802,539 -0.17(-0.40%)
Jul 18, 2008 41.69 42.15 41.56 41.95 4,695,422 +0.48(+1.15%)
Jul 17, 2008 41.38 41.97 41.33 41.47 6,590,468 +0.17(+0.40%)
Jul 16, 2008 40.10 41.33 40.03 41.30 7,290,528 +1.29(+3.22%)
Jul 15, 2008 39.71 40.68 39.03 40.02 9,160,033 -0.06(-0.15%)
Jul 14, 2008 40.73 41.09 40.08 40.08 4,236,894 -0.42(-1.05%)
Jul 11, 2008 40.17 40.90 39.74 40.50 9,821,145 -0.34(-0.83%)
Jul 10, 2008 40.85 41.14 40.19 40.84 8,628,135 +0.04(+0.09%)
Jul 09, 2008 41.89 42.17 40.75 40.80 8,360,997 -1.09(-2.60%)
Jul 08, 2008 41.13 41.95 40.87 41.89 7,247,397 +0.69(+1.67%)
Jul 07, 2008 41.63 42.01 40.78 41.20 6,506,197 -0.23(-0.55%)
Jul 04, 2008 41.78 41.96 41.33 41.43 3,293,524 +0.00(+0.00%)
Jul 03, 2008 41.78 41.96 41.33 41.43 3,293,524 -0.20(-0.49%)
Jul 02, 2008 42.40 42.62 41.46 41.64 4,565,842 -0.65(-1.54%)
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.