Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.70 47.37 45.49 46.89 3,998,888 +1.16(+2.53%)
Mar 28, 2008 46.27 46.27 45.62 45.73 3,927,266 -0.29(-0.62%)
Mar 27, 2008 46.63 46.63 45.85 46.01 3,423,641 +0.07(+0.16%)
Mar 26, 2008 46.06 46.09 45.51 45.94 4,234,194 -0.06(-0.14%)
Mar 25, 2008 45.73 46.24 45.20 46.01 4,960,759 +0.41(+0.90%)
Mar 24, 2008 44.98 45.89 44.43 45.59 5,726,017 +1.52(+3.44%)
Mar 21, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.00(+0.00%)
Mar 20, 2008 43.83 44.36 42.93 44.08 7,492,598 +0.48(+1.11%)
Mar 19, 2008 45.74 45.74 43.59 43.59 6,961,187 -1.71(-3.77%)
Mar 18, 2008 44.80 45.37 44.04 45.30 7,402,667 +2.06(+4.77%)
Mar 17, 2008 42.34 43.97 42.33 43.24 7,562,888 -0.91(-2.07%)
Mar 14, 2008 45.62 45.62 43.22 44.15 7,665,564 -1.32(-2.91%)
Mar 13, 2008 43.64 45.47 43.38 45.47 6,434,759 +0.92(+2.07%)
Mar 12, 2008 44.85 45.42 44.35 44.55 4,202,722 -0.52(-1.16%)
Mar 11, 2008 43.55 45.08 43.30 45.08 6,117,241 +2.67(+6.31%)
Mar 10, 2008 42.97 43.33 42.17 42.40 4,998,956 -0.79(-1.84%)
Mar 07, 2008 42.51 43.63 42.46 43.20 7,242,827 -0.13(-0.31%)
Mar 06, 2008 44.65 44.65 43.16 43.33 4,882,447 -1.45(-3.24%)
Mar 05, 2008 44.59 45.20 44.30 44.78 4,273,176 +0.24(+0.53%)
Mar 04, 2008 44.55 44.97 43.90 44.55 6,779,830 -0.40(-0.90%)
Mar 03, 2008 43.82 45.11 43.75 44.95 5,107,974 +0.86(+1.94%)
Feb 29, 2008 45.97 46.03 44.01 44.09 6,722,261 -2.28(-4.93%)
Feb 28, 2008 46.71 47.09 46.33 46.38 4,618,823 -0.73(-1.55%)
Feb 27, 2008 46.31 47.16 46.05 47.11 7,194,119 +0.66(+1.42%)
Feb 26, 2008 45.89 46.67 45.41 46.45 5,183,009 +0.39(+0.84%)
Feb 25, 2008 45.28 46.06 44.65 46.06 5,089,504 +0.82(+1.81%)
Feb 22, 2008 44.66 45.24 44.08 45.24 4,157,188 +0.73(+1.64%)
Feb 21, 2008 44.84 45.05 44.41 44.51 4,047,257 -0.33(-0.73%)
Feb 20, 2008 43.72 44.84 43.39 44.84 4,518,052 +0.63(+1.42%)
Feb 19, 2008 44.78 45.22 43.97 44.21 6,959,213 +0.26(+0.60%)
Feb 18, 2008 43.94 44.34 43.53 43.95 0 +0.00(+0.00%)
Feb 15, 2008 43.94 44.34 43.53 43.95 3,923,481 -0.67(-1.51%)
Feb 14, 2008 45.07 45.85 44.29 44.63 4,094,630 -0.44(-0.97%)
Feb 13, 2008 44.43 45.09 44.30 45.06 6,659,460 +0.76(+1.72%)
Feb 12, 2008 44.82 44.98 44.08 44.30 5,207,056 +0.18(+0.41%)
Feb 11, 2008 42.90 44.24 42.70 44.12 5,057,248 +1.09(+2.53%)
Feb 08, 2008 42.68 43.45 42.68 43.03 3,517,075 -0.08(-0.18%)
Feb 07, 2008 42.28 43.51 41.76 43.11 7,254,924 +0.60(+1.42%)
Feb 06, 2008 42.33 43.73 42.33 42.51 4,991,141 -0.21(-0.50%)
Feb 05, 2008 43.98 44.32 42.67 42.72 6,022,005 -2.21(-4.93%)
Feb 04, 2008 45.70 45.79 44.71 44.93 5,849,953 -0.13(-0.28%)
Feb 01, 2008 43.90 45.38 43.90 45.06 6,939,466 +1.06(+2.40%)
Jan 31, 2008 42.03 44.21 41.97 44.01 6,578,704 +0.83(+1.93%)
Jan 30, 2008 42.57 44.03 42.55 43.17 5,636,428 +0.17(+0.41%)
Jan 29, 2008 42.17 43.08 42.12 43.00 4,886,611 +1.05(+2.50%)
Jan 28, 2008 41.24 42.02 40.51 41.95 4,268,758 +0.62(+1.50%)
Jan 25, 2008 43.16 43.31 41.20 41.33 5,741,594 -1.00(-2.36%)
Jan 24, 2008 41.98 42.71 41.40 42.33 8,152,389 +0.71(+1.72%)
Jan 23, 2008 38.95 41.67 38.27 41.62 12,269,852 +1.53(+3.82%)
Jan 22, 2008 37.70 40.78 37.70 40.09 10,601,030 -0.12(-0.30%)
Jan 21, 2008 39.83 40.83 39.09 40.21 0 +0.00(+0.00%)
Jan 18, 2008 39.83 40.83 39.09 40.21 8,651,871 +0.76(+1.93%)
Jan 17, 2008 41.02 41.67 39.09 39.44 8,407,344 -1.33(-3.27%)
Jan 16, 2008 41.37 41.81 38.36 40.78 9,447,280 -1.00(-2.39%)
Jan 15, 2008 42.41 42.96 41.78 41.78 5,304,840 -1.63(-3.76%)
Jan 14, 2008 44.01 44.06 43.01 43.41 3,736,483 -0.19(-0.44%)
Jan 11, 2008 43.63 44.20 43.07 43.60 4,389,722 -0.34(-0.78%)
Jan 10, 2008 42.82 44.16 42.31 43.94 6,071,272 +1.05(+2.44%)
Jan 09, 2008 42.44 43.00 41.57 42.90 8,032,775 +0.53(+1.25%)
Jan 08, 2008 42.72 43.51 42.33 42.36 6,206,198 -0.15(-0.35%)
Jan 07, 2008 42.53 42.84 41.79 42.51 6,418,373 +0.15(+0.35%)
Jan 04, 2008 43.14 43.24 42.32 42.36 7,253,743 -1.51(-3.44%)
Jan 03, 2008 43.41 44.28 43.32 43.87 3,411,928 +0.54(+1.25%)
Jan 02, 2008 44.52 44.95 43.26 43.33 7,981,795 -1.09(-2.46%)
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.