Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.78 40.13 39.47 39.63 3,035,222 -0.46(-1.15%)
Jul 30, 2008 40.30 40.40 39.75 40.10 3,652,459 +0.39(+0.98%)
Jul 29, 2008 39.71 40.02 38.66 39.71 3,756,157 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.59 38.72 2,248,711 -0.37(-0.94%)
Jul 25, 2008 39.05 39.41 38.75 39.08 2,311,704 +0.31(+0.81%)
Jul 24, 2008 40.15 40.22 38.49 38.77 4,829,668 -1.39(-3.47%)
Jul 23, 2008 40.10 40.38 39.77 40.16 3,201,067 +0.06(+0.15%)
Jul 22, 2008 40.04 40.26 39.44 40.10 6,856,703 -0.34(-0.83%)
Jul 21, 2008 40.20 41.04 40.20 40.44 4,961,717 -0.16(-0.40%)
Jul 18, 2008 40.35 40.80 40.23 40.60 4,851,050 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 40.00 40.14 6,808,906 +0.16(+0.40%)
Jul 16, 2008 38.81 40.00 38.75 39.98 7,532,169 +1.25(+3.22%)
Jul 15, 2008 38.44 39.38 37.78 38.73 9,463,639 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,324 -0.41(-1.05%)
Jul 11, 2008 38.88 39.59 38.46 39.20 10,146,663 -0.33(-0.83%)
Jul 10, 2008 39.54 39.82 38.90 39.53 8,914,111 +0.04(+0.09%)
Jul 09, 2008 40.55 40.81 39.44 39.49 8,638,119 -1.05(-2.60%)
Jul 08, 2008 39.81 40.60 39.56 40.55 7,487,609 +0.67(+1.67%)
Jul 07, 2008 40.29 40.67 39.47 39.88 6,721,842 -0.22(-0.55%)
Jul 04, 2008 40.44 40.62 40.01 40.10 3,402,686 +0.00(+0.00%)
Jul 03, 2008 40.44 40.62 40.01 40.10 3,402,686 -0.20(-0.49%)
Jul 02, 2008 41.04 41.25 40.13 40.30 4,717,175 -0.63(-1.54%)
Jul 01, 2008 41.03 41.20 40.27 40.93 5,193,876 -0.78(-1.88%)
Jun 30, 2008 41.41 41.78 41.32 41.71 3,580,759 +0.16(+0.39%)
Jun 27, 2008 41.63 41.77 41.19 41.55 5,557,308 +0.37(+0.89%)
Jun 26, 2008 41.58 41.96 41.19 41.19 5,823,097 -1.01(-2.40%)
Jun 25, 2008 41.78 42.59 41.47 42.20 4,610,585 +0.30(+0.72%)
Jun 24, 2008 41.54 42.21 41.33 41.90 3,695,838 +0.05(+0.12%)
Jun 23, 2008 42.26 42.33 41.73 41.85 3,161,352 -0.37(-0.89%)
Jun 20, 2008 42.04 42.42 41.52 42.22 6,225,131 -0.23(-0.54%)
Jun 19, 2008 42.06 42.51 41.88 42.45 8,063,179 +0.34(+0.80%)
Jun 18, 2008 43.11 43.11 42.11 42.11 7,489,809 -0.89(-2.08%)
Jun 17, 2008 43.69 43.94 42.86 43.00 5,087,750 -0.69(-1.58%)
Jun 16, 2008 43.27 43.97 43.27 43.69 2,966,256 -0.07(-0.15%)
Jun 13, 2008 44.10 44.18 43.30 43.76 4,300,048 +0.25(+0.57%)
Jun 12, 2008 43.19 44.26 43.19 43.51 5,047,250 +0.59(+1.38%)
Jun 11, 2008 43.63 44.10 42.92 42.92 5,679,680 -0.60(-1.38%)
Jun 10, 2008 43.74 44.00 43.30 43.52 5,872,493 -0.81(-1.83%)
Jun 09, 2008 44.69 44.92 43.81 44.33 4,209,542 -0.05(-0.12%)
Jun 06, 2008 45.47 45.57 44.38 44.38 4,739,770 -1.44(-3.13%)
Jun 05, 2008 45.17 45.82 45.17 45.82 4,086,586 +0.73(+1.62%)
Jun 04, 2008 45.02 45.45 44.40 45.08 4,711,262 +0.12(+0.26%)
Jun 03, 2008 45.77 45.77 44.69 44.97 4,853,756 -0.51(-1.11%)
Jun 02, 2008 45.95 46.04 45.12 45.47 3,522,995 -0.67(-1.44%)
May 30, 2008 45.96 46.40 45.85 46.14 5,580,536 +0.29(+0.64%)
May 29, 2008 45.35 46.04 45.35 45.85 5,920,177 +0.29(+0.63%)
May 28, 2008 45.60 45.61 44.86 45.56 3,857,875 +0.39(+0.86%)
May 27, 2008 44.73 45.26 44.73 45.17 3,462,416 +0.52(+1.16%)
May 26, 2008 44.62 44.94 44.40 44.65 0 +0.00(+0.00%)
May 23, 2008 44.62 44.94 44.40 44.65 3,218,618 -0.44(-0.97%)
May 22, 2008 44.63 45.22 44.58 45.09 4,162,426 +0.34(+0.75%)
May 21, 2008 45.50 45.50 44.61 44.75 5,626,003 -0.53(-1.16%)
May 20, 2008 45.49 45.60 44.96 45.28 3,866,399 -0.49(-1.07%)
May 19, 2008 45.41 46.20 45.28 45.77 5,808,385 +0.42(+0.92%)
May 16, 2008 45.41 45.47 45.10 45.36 3,562,928 +0.18(+0.41%)
May 15, 2008 45.06 45.22 44.48 45.17 5,106,413 +0.42(+0.95%)
May 14, 2008 44.46 45.14 44.15 44.75 6,597,576 +0.66(+1.50%)
May 13, 2008 43.74 44.23 43.71 44.09 4,148,160 +0.31(+0.72%)
May 12, 2008 43.41 44.02 43.24 43.77 5,016,945 +0.37(+0.86%)
May 09, 2008 43.24 43.59 43.05 43.40 2,527,083 -0.29(-0.67%)
May 08, 2008 43.93 43.99 43.29 43.69 4,196,163 +0.13(+0.30%)
May 07, 2008 44.69 44.69 43.48 43.56 4,965,645 -0.90(-2.03%)
May 06, 2008 43.71 44.58 43.71 44.46 3,505,237 +0.43(+0.98%)
May 05, 2008 43.19 44.05 43.15 44.03 3,692,837 +0.59(+1.35%)
May 02, 2008 43.43 43.67 43.08 43.44 4,090,892 +0.54(+1.26%)
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.