Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.