Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.67 34.28 32.63 34.19 4,333,767 +1.90(+5.90%)
Sep 29, 2008 34.58 34.58 31.86 32.28 5,192,817 -2.90(-8.25%)
Sep 26, 2008 34.76 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.81 34.30 35.61 6,557,495 +1.53(+4.49%)
Sep 24, 2008 34.69 34.69 33.98 34.08 2,345,302 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.05 34.19 4,083,407 -0.76(-2.18%)
Sep 22, 2008 35.76 36.14 34.92 34.95 3,907,390 -0.76(-2.13%)
Sep 19, 2008 38.01 38.82 32.90 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.46 34.90 31.58 34.18 7,595,627 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,565,458 -2.54(-7.35%)
Sep 16, 2008 32.95 34.87 32.56 34.56 10,049,491 +0.73(+2.17%)
Sep 15, 2008 34.28 35.33 33.78 33.83 6,933,607 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.29 36.04 4,542,106 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,832 -0.24(-0.67%)
Sep 10, 2008 36.67 36.79 35.92 36.01 4,424,760 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.33 4,371,360 -1.37(-3.63%)
Sep 08, 2008 38.10 38.24 37.04 37.70 6,313,040 +0.67(+1.80%)
Sep 05, 2008 36.99 37.14 36.44 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.69 37.71 36.87 37.07 5,181,875 -0.76(-2.01%)
Sep 03, 2008 37.89 38.26 37.63 37.83 2,890,378 -0.42(-1.09%)
Sep 02, 2008 38.09 38.62 37.94 38.25 2,803,527 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.24 1,450,045 -0.21(-0.55%)
Aug 28, 2008 38.57 38.65 38.18 38.46 1,588,449 +0.19(+0.50%)
Aug 27, 2008 37.92 38.48 37.92 38.27 2,020,776 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.62 37.89 3,825,594 -0.64(-1.65%)
Aug 25, 2008 39.14 39.21 38.46 38.52 3,043,954 -0.64(-1.65%)
Aug 22, 2008 39.19 39.58 38.99 39.17 1,604,608 -0.04(-0.11%)
Aug 21, 2008 38.90 39.45 38.90 39.21 2,292,379 -0.07(-0.19%)
Aug 20, 2008 38.84 39.47 38.84 39.28 2,446,324 +0.18(+0.45%)
Aug 19, 2008 38.43 39.24 38.27 39.11 3,187,587 +0.04(+0.09%)
Aug 18, 2008 39.64 40.05 38.81 39.07 2,007,998 -0.55(-1.39%)
Aug 15, 2008 39.77 39.82 39.16 39.62 0 +0.07(+0.17%)
Aug 14, 2008 38.46 39.63 38.44 39.56 3,252,372 +0.87(+2.25%)
Aug 13, 2008 38.20 38.98 38.05 38.68 2,913,458 +0.34(+0.88%)
Aug 12, 2008 38.66 39.07 38.35 38.35 3,188,096 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.96 3,422,113 -0.36(-0.91%)
Aug 08, 2008 39.15 39.43 38.82 39.32 4,636,715 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.28 39.36 2,745,731 -0.89(-2.22%)
Aug 06, 2008 39.70 40.38 39.46 40.25 3,339,932 +0.42(+1.07%)
Aug 05, 2008 39.18 39.95 39.09 39.83 4,129,532 +0.90(+2.31%)
Aug 04, 2008 39.21 39.39 38.71 38.93 3,776,337 -0.48(-1.21%)
Aug 01, 2008 40.02 40.21 39.12 39.40 3,023,973 -0.23(-0.57%)
Jul 31, 2008 39.77 40.13 39.47 39.63 3,035,625 -0.46(-1.15%)
Jul 30, 2008 40.30 40.39 39.75 40.09 3,652,944 +0.39(+0.98%)
Jul 29, 2008 39.70 40.02 38.65 39.70 3,756,655 +0.99(+2.55%)
Jul 28, 2008 38.84 39.31 38.58 38.71 2,249,009 -0.37(-0.94%)
Jul 25, 2008 39.04 39.40 38.74 39.08 2,312,011 +0.31(+0.81%)
Jul 24, 2008 40.14 40.21 38.49 38.76 4,830,309 -1.39(-3.47%)
Jul 23, 2008 40.09 40.38 39.77 40.16 3,201,492 +0.06(+0.15%)
Jul 22, 2008 40.03 40.25 39.43 40.10 6,857,613 -0.34(-0.83%)
Jul 21, 2008 40.19 41.03 40.19 40.43 4,962,376 -0.16(-0.40%)
Jul 18, 2008 40.35 40.79 40.22 40.60 4,851,694 +0.46(+1.15%)
Jul 17, 2008 40.05 40.62 39.99 40.13 6,809,810 +0.16(+0.40%)
Jul 16, 2008 38.81 39.99 38.74 39.97 7,533,169 +1.25(+3.22%)
Jul 15, 2008 38.43 39.37 37.78 38.73 9,464,895 -0.06(-0.15%)
Jul 14, 2008 39.42 39.77 38.79 38.79 4,377,905 -0.41(-1.05%)
Jul 11, 2008 38.87 39.58 38.46 39.20 10,148,010 -0.33(-0.83%)
Jul 10, 2008 39.53 39.81 38.90 39.53 8,915,294 +0.04(+0.09%)
Jul 09, 2008 40.54 40.81 39.44 39.49 8,639,266 -1.05(-2.60%)
Jul 08, 2008 39.80 40.60 39.56 40.54 7,488,603 +0.67(+1.67%)
Jul 07, 2008 40.29 40.66 39.47 39.88 6,722,735 -0.22(-0.55%)
Jul 04, 2008 40.43 40.61 40.00 40.10 3,403,138 +0.00(+0.00%)
Jul 03, 2008 40.43 40.61 40.00 40.10 3,403,138 -0.20(-0.49%)
Jul 02, 2008 41.03 41.25 40.13 40.30 4,717,801 -0.63(-1.54%)
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.