Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.02 38.37 37.89 38.25 1,449,852 -0.21(-0.55%)
Aug 28, 2008 38.58 38.66 38.18 38.46 1,588,239 +0.19(+0.50%)
Aug 27, 2008 37.93 38.48 37.93 38.27 2,020,507 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.63 37.89 3,825,086 -0.64(-1.65%)
Aug 25, 2008 39.14 39.22 38.46 38.53 3,043,550 -0.64(-1.65%)
Aug 22, 2008 39.19 39.59 39.00 39.17 1,604,395 -0.04(-0.11%)
Aug 21, 2008 38.91 39.46 38.91 39.22 2,292,075 -0.07(-0.19%)
Aug 20, 2008 38.85 39.47 38.85 39.29 2,445,999 +0.18(+0.45%)
Aug 19, 2008 38.43 39.25 38.28 39.11 3,187,164 +0.04(+0.09%)
Aug 18, 2008 39.65 40.05 38.81 39.08 2,007,731 -0.55(-1.39%)
Aug 15, 2008 39.78 39.82 39.16 39.63 0 +0.07(+0.17%)
Aug 14, 2008 38.47 39.63 38.45 39.56 3,251,940 +0.87(+2.25%)
Aug 13, 2008 38.21 38.99 38.06 38.69 2,913,071 +0.34(+0.88%)
Aug 12, 2008 38.67 39.08 38.35 38.35 3,187,673 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.97 3,421,659 -0.36(-0.91%)
Aug 08, 2008 39.15 39.44 38.83 39.33 4,636,100 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.29 39.36 2,745,366 -0.89(-2.22%)
Aug 06, 2008 39.71 40.38 39.47 40.26 3,339,488 +0.42(+1.07%)
Aug 05, 2008 39.19 39.96 39.10 39.83 4,128,984 +0.90(+2.31%)
Aug 04, 2008 39.22 39.39 38.71 38.93 3,775,836 -0.48(-1.21%)
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.