Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.53 -0.13 (-0.27%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 57.60 59.71 57.34 59.10 3,172,462 +1.46(+2.53%)
Mar 28, 2008 58.32 58.32 57.51 57.64 3,115,642 -0.36(-0.62%)
Mar 27, 2008 58.78 58.78 57.79 58.00 2,716,098 +0.09(+0.16%)
Mar 26, 2008 58.06 58.10 57.36 57.91 3,359,139 -0.08(-0.14%)
Mar 25, 2008 57.64 58.29 56.97 57.99 3,935,549 +0.52(+0.90%)
Mar 24, 2008 56.70 57.85 56.00 57.47 4,542,656 +1.91(+3.44%)
Mar 21, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.00(+0.00%)
Mar 20, 2008 55.25 55.92 54.11 55.56 5,944,148 +0.61(+1.11%)
Mar 19, 2008 57.65 57.65 54.95 54.95 5,522,561 -2.15(-3.77%)
Mar 18, 2008 56.47 57.19 55.51 57.10 5,872,803 +2.60(+4.77%)
Mar 17, 2008 53.37 55.42 53.36 54.50 5,999,912 -1.15(-2.07%)
Mar 14, 2008 57.50 57.50 54.48 55.65 6,081,368 -1.67(-2.91%)
Mar 13, 2008 55.01 57.32 54.68 57.32 5,104,926 +1.16(+2.07%)
Mar 12, 2008 56.53 57.25 55.90 56.16 3,334,171 -0.66(-1.16%)
Mar 11, 2008 54.90 56.82 54.58 56.82 4,853,028 +3.37(+6.31%)
Mar 10, 2008 54.16 54.62 53.16 53.45 3,965,852 -1.00(-1.84%)
Mar 07, 2008 53.59 55.00 53.52 54.45 5,745,996 -0.17(-0.31%)
Mar 06, 2008 56.28 56.28 54.40 54.62 3,873,421 -1.83(-3.24%)
Mar 05, 2008 56.20 56.98 55.84 56.45 3,390,065 +0.30(+0.53%)
Mar 04, 2008 56.16 56.69 55.33 56.15 5,378,684 -0.51(-0.90%)
Mar 03, 2008 55.23 56.86 55.15 56.66 4,052,340 +1.08(+1.94%)
Feb 29, 2008 57.94 58.02 55.48 55.58 5,333,012 -2.88(-4.93%)
Feb 28, 2008 58.88 59.36 58.40 58.46 3,664,279 -0.92(-1.55%)
Feb 27, 2008 58.38 59.45 58.05 59.38 5,707,354 +0.83(+1.42%)
Feb 26, 2008 57.85 58.83 57.24 58.55 4,111,868 +0.49(+0.84%)
Feb 25, 2008 57.07 58.06 56.28 58.06 4,037,687 +1.03(+1.81%)
Feb 22, 2008 56.30 57.03 55.56 57.03 3,298,047 +0.92(+1.64%)
Feb 21, 2008 56.52 56.79 55.98 56.11 3,210,835 -0.41(-0.73%)
Feb 20, 2008 55.11 56.52 54.69 56.52 3,584,334 +0.79(+1.42%)
Feb 19, 2008 56.44 57.00 55.42 55.73 5,520,995 +0.33(+0.60%)
Feb 18, 2008 55.38 55.90 54.87 55.40 0 +0.00(+0.00%)
Feb 15, 2008 55.38 55.90 54.87 55.40 3,112,639 -0.85(-1.51%)
Feb 14, 2008 56.81 57.79 55.83 56.25 3,248,418 -0.55(-0.97%)
Feb 13, 2008 56.00 56.84 55.84 56.80 5,283,190 +0.96(+1.72%)
Feb 12, 2008 56.50 56.70 55.56 55.84 4,130,945 +0.23(+0.41%)
Feb 11, 2008 54.08 55.76 53.82 55.61 4,012,097 +1.37(+2.53%)
Feb 08, 2008 53.80 54.77 53.80 54.24 2,790,223 -0.10(-0.18%)
Feb 07, 2008 53.29 54.85 52.64 54.34 5,755,593 +0.76(+1.42%)
Feb 06, 2008 53.36 55.12 53.36 53.58 3,959,652 -0.27(-0.50%)
Feb 05, 2008 55.44 55.87 53.78 53.85 4,777,474 -2.79(-4.93%)
Feb 04, 2008 57.60 57.72 56.36 56.64 4,640,979 -0.16(-0.28%)
Feb 01, 2008 55.34 57.20 55.34 56.80 5,505,329 +1.33(+2.40%)
Jan 31, 2008 52.98 55.73 52.90 55.47 5,219,123 +1.05(+1.93%)
Jan 30, 2008 53.66 55.50 53.64 54.42 4,471,582 +0.22(+0.41%)
Jan 29, 2008 53.15 54.30 53.09 54.20 3,876,725 +1.32(+2.50%)
Jan 28, 2008 51.98 52.97 51.06 52.88 3,386,560 +0.78(+1.50%)
Jan 25, 2008 54.40 54.59 51.93 52.10 4,555,014 -1.26(-2.36%)
Jan 24, 2008 52.92 53.84 52.19 53.36 6,467,584 +0.90(+1.72%)
Jan 23, 2008 49.10 52.52 48.24 52.46 9,734,116 +1.93(+3.82%)
Jan 22, 2008 47.52 51.40 47.52 50.53 8,410,179 -0.15(-0.30%)
Jan 21, 2008 50.21 51.46 49.27 50.68 0 +0.00(+0.00%)
Jan 18, 2008 50.21 51.46 49.27 50.68 6,863,841 +0.96(+1.93%)
Jan 17, 2008 51.70 52.52 49.27 49.72 6,669,849 -1.68(-3.27%)
Jan 16, 2008 52.15 52.70 48.35 51.40 7,494,868 -1.26(-2.39%)
Jan 15, 2008 53.46 54.15 52.66 52.66 4,208,521 -2.06(-3.76%)
Jan 14, 2008 55.48 55.54 54.22 54.72 2,964,287 -0.24(-0.44%)
Jan 11, 2008 54.99 55.71 54.29 54.96 3,482,525 -0.43(-0.78%)
Jan 10, 2008 53.97 55.67 53.33 55.39 4,816,559 +1.32(+2.44%)
Jan 09, 2008 53.50 54.20 52.40 54.07 6,372,690 +0.67(+1.25%)
Jan 08, 2008 53.85 54.84 53.36 53.40 4,923,601 -0.19(-0.35%)
Jan 07, 2008 53.61 54.00 52.68 53.59 5,091,927 +0.19(+0.35%)
Jan 04, 2008 54.38 54.50 53.35 53.40 5,754,656 -1.90(-3.44%)
Jan 03, 2008 54.72 55.81 54.60 55.30 2,706,806 +0.68(+1.24%)
Jan 02, 2008 56.12 56.66 54.53 54.62 6,332,246 -1.38(-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.