Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.45 42.51 40.64 40.72 7,279,549 -2.11(-4.93%)
Feb 28, 2008 43.14 43.49 42.78 42.83 5,001,732 -0.67(-1.55%)
Feb 27, 2008 42.77 43.55 42.53 43.50 7,790,525 +0.61(+1.42%)
Feb 26, 2008 42.38 43.10 41.93 42.89 5,612,690 +0.36(+0.84%)
Feb 25, 2008 41.81 42.53 41.23 42.53 5,511,433 +0.75(+1.81%)
Feb 22, 2008 41.25 41.78 40.70 41.78 4,501,826 +0.67(+1.64%)
Feb 21, 2008 41.41 41.60 41.01 41.11 4,382,782 -0.30(-0.73%)
Feb 20, 2008 40.37 41.41 40.07 41.41 4,892,608 +0.58(+1.42%)
Feb 19, 2008 41.35 41.76 40.60 40.83 7,536,145 +0.24(+0.60%)
Feb 18, 2008 40.57 40.95 40.20 40.59 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.95 40.20 40.59 4,248,745 -0.62(-1.51%)
Feb 14, 2008 41.62 42.34 40.90 41.21 4,434,083 -0.40(-0.97%)
Feb 13, 2008 41.03 41.64 40.91 41.61 7,211,542 +0.70(+1.72%)
Feb 12, 2008 41.39 41.54 40.70 40.91 5,638,730 +0.17(+0.41%)
Feb 11, 2008 39.62 40.85 39.43 40.74 5,476,503 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.74 3,808,648 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.81 7,856,371 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,404,916 -0.20(-0.50%)
Feb 05, 2008 40.62 40.93 39.40 39.45 6,521,241 -2.04(-4.93%)
Feb 04, 2008 42.20 42.29 41.29 41.49 6,334,926 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,514,761 +0.97(+2.40%)
Jan 31, 2008 38.81 40.83 38.75 40.64 7,124,091 +0.77(+1.93%)
Jan 30, 2008 39.31 40.66 39.30 39.87 6,103,699 +0.16(+0.41%)
Jan 29, 2008 38.94 39.78 38.89 39.71 5,291,721 +0.97(+2.50%)
Jan 28, 2008 38.08 38.81 37.41 38.74 4,622,647 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.17 6,217,584 -0.92(-2.36%)
Jan 24, 2008 38.77 39.44 38.23 39.09 8,828,238 +0.66(+1.72%)
Jan 23, 2008 35.97 38.48 35.34 38.43 13,287,046 +1.41(+3.82%)
Jan 22, 2008 34.81 37.66 34.81 37.02 11,479,875 -0.11(-0.30%)
Jan 21, 2008 36.78 37.70 36.10 37.13 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.70 36.10 37.13 9,369,128 +0.70(+1.93%)
Jan 17, 2008 37.88 38.48 36.10 36.42 9,104,329 -1.23(-3.27%)
Jan 16, 2008 38.21 38.61 35.42 37.66 10,230,478 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.58 38.58 5,744,621 -1.51(-3.76%)
Jan 14, 2008 40.64 40.69 39.72 40.09 4,046,245 -0.18(-0.44%)
Jan 11, 2008 40.29 40.81 39.77 40.26 4,753,639 -0.31(-0.78%)
Jan 10, 2008 39.54 40.78 39.07 40.58 6,574,592 +0.97(+2.44%)
Jan 09, 2008 39.19 39.71 38.39 39.61 8,698,708 +0.49(+1.25%)
Jan 08, 2008 39.45 40.18 39.09 39.12 6,720,704 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.26 6,950,469 +0.14(+0.35%)
Jan 04, 2008 39.84 39.93 39.08 39.12 7,855,092 -1.39(-3.44%)
Jan 03, 2008 40.09 40.89 40.00 40.51 3,694,784 +0.50(+1.25%)
Jan 02, 2008 41.11 41.51 39.95 40.01 8,643,502 -1.01(-2.46%)
Jan 01, 2008 41.17 41.55 40.70 41.03 0 +0.00(+0.00%)
Dec 31, 2007 41.17 41.55 40.70 41.03 2,848,476 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.29 41.50 1,894,795 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.51 41.69 2,086,945 -0.48(-1.13%)
Dec 26, 2007 41.70 42.32 41.70 42.16 1,310,397 -0.12(-0.29%)
Dec 24, 2007 41.46 42.29 41.46 42.29 1,574,115 +0.73(+1.76%)
Dec 21, 2007 40.81 41.65 40.79 41.55 3,401,240 +0.95(+2.33%)
Dec 20, 2007 40.75 40.75 40.20 40.61 4,043,805 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.97 3,687,549 -0.19(-0.46%)
Dec 18, 2007 41.37 41.69 40.61 41.16 4,788,685 +0.26(+0.63%)
Dec 17, 2007 41.91 42.20 40.62 40.90 4,064,826 -1.66(-3.91%)
Dec 14, 2007 42.17 42.74 41.98 42.56 3,061,417 -0.10(-0.24%)
Dec 13, 2007 42.82 42.83 41.96 42.67 5,772,166 -0.64(-1.49%)
Dec 12, 2007 44.12 44.72 42.55 43.31 3,564,009 +0.59(+1.39%)
Dec 11, 2007 44.35 44.83 42.59 42.72 5,998,073 -1.74(-3.92%)
Dec 10, 2007 44.37 44.73 44.15 44.46 2,814,215 -0.05(-0.12%)
Dec 07, 2007 44.69 44.69 44.07 44.51 3,147,821 +0.19(+0.43%)
Dec 06, 2007 43.60 44.47 43.42 44.32 5,276,126 +0.81(+1.85%)
Dec 05, 2007 42.93 43.57 42.93 43.52 5,229,374 +1.13(+2.66%)
Dec 04, 2007 42.21 42.81 42.04 42.39 5,015,466 -0.18(-0.41%)
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.