Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.58 31.67 30.00 30.90 3,414,783 -0.66(-2.09%)
Oct 30, 2008 30.86 31.56 30.40 31.56 4,571,001 +2.17(+7.38%)
Oct 29, 2008 28.45 30.59 27.45 29.39 5,901,204 +0.92(+3.23%)
Oct 28, 2008 25.51 28.79 25.37 28.47 6,103,678 +3.77(+15.26%)
Oct 27, 2008 24.51 26.11 24.51 24.70 3,228,357 -0.48(-1.91%)
Oct 24, 2008 23.98 25.82 23.25 25.18 5,829,567 -1.55(-5.80%)
Oct 23, 2008 28.08 28.43 25.80 26.73 4,505,287 -0.98(-3.54%)
Oct 22, 2008 29.68 29.99 27.02 27.71 5,541,333 -3.42(-10.99%)
Oct 21, 2008 32.45 32.50 30.89 31.13 2,331,276 -1.76(-5.35%)
Oct 20, 2008 33.08 33.84 32.12 32.89 2,618,317 +0.90(+2.81%)
Oct 17, 2008 30.48 33.25 30.48 31.99 4,563,687 +0.25(+0.79%)
Oct 16, 2008 32.20 32.67 29.84 31.74 4,282,717 -0.84(-2.58%)
Oct 15, 2008 34.34 34.91 32.07 32.58 4,255,420 -3.67(-10.12%)
Oct 14, 2008 36.64 38.56 35.14 36.25 5,970,411 -0.60(-1.64%)
Oct 13, 2008 33.99 36.91 32.10 36.85 4,376,938 +6.51(+21.47%)
Oct 10, 2008 28.00 31.88 27.00 30.34 5,736,361 -0.95(-3.04%)
Oct 09, 2008 35.84 35.84 31.21 31.29 3,961,185 -2.57(-7.59%)
Oct 08, 2008 30.85 35.34 30.85 33.86 7,780,502 -1.00(-2.87%)
Oct 07, 2008 36.70 38.26 34.57 34.86 7,205,329 -2.75(-7.31%)
Oct 06, 2008 39.53 39.53 35.78 37.61 6,471,463 -3.75(-9.07%)
Oct 03, 2008 43.87 44.63 41.28 41.36 3,745,580 -1.95(-4.50%)
Oct 02, 2008 45.60 45.69 43.11 43.31 3,286,708 -3.31(-7.10%)
Oct 01, 2008 46.40 46.83 45.33 46.62 2,082,040 -0.05(-0.11%)
Sep 30, 2008 44.60 46.80 44.55 46.67 3,174,505 +2.60(+5.90%)
Sep 29, 2008 47.21 47.21 43.50 44.07 3,803,763 -3.96(-8.25%)
Sep 26, 2008 47.46 48.45 47.37 48.03 0 -0.58(-1.20%)
Sep 25, 2008 47.49 48.89 46.82 48.62 4,803,396 +2.09(+4.49%)
Sep 24, 2008 47.36 47.36 46.39 46.53 1,717,945 -0.14(-0.30%)
Sep 23, 2008 47.60 48.05 46.49 46.67 2,991,115 -1.04(-2.18%)
Sep 22, 2008 48.82 49.34 47.67 47.71 2,862,182 -1.04(-2.13%)
Sep 19, 2008 51.89 53.00 44.92 48.75 0 +2.09(+4.48%)
Sep 18, 2008 44.32 47.64 43.11 46.66 5,563,833 +2.95(+6.75%)
Sep 17, 2008 45.76 46.32 43.49 43.71 9,204,257 -3.47(-7.35%)
Sep 16, 2008 44.98 47.61 44.45 47.18 7,361,300 +1.00(+2.17%)
Sep 15, 2008 46.80 48.24 46.11 46.18 5,078,900 -3.02(-6.14%)
Sep 12, 2008 48.80 49.29 48.18 49.20 3,327,114 +0.37(+0.76%)
Sep 11, 2008 48.20 49.09 48.12 48.83 4,257,927 -0.33(-0.67%)
Sep 10, 2008 50.06 50.23 49.04 49.16 3,241,158 -0.44(-0.89%)
Sep 09, 2008 51.26 51.33 49.50 49.60 3,202,042 -1.87(-3.63%)
Sep 08, 2008 52.01 52.21 50.56 51.47 4,624,332 +0.91(+1.80%)
Sep 05, 2008 50.50 50.70 49.75 50.56 0 -0.05(-0.10%)
Sep 04, 2008 51.46 51.49 50.33 50.61 3,795,748 -1.04(-2.01%)
Sep 03, 2008 51.73 52.23 51.37 51.65 2,117,216 -0.57(-1.09%)
Sep 02, 2008 52.00 52.72 51.80 52.22 2,053,597 +0.01(+0.02%)
Aug 29, 2008 51.90 52.38 51.72 52.21 1,062,165 -0.29(-0.55%)
Aug 28, 2008 52.66 52.77 52.12 52.50 1,163,547 +0.26(+0.50%)
Aug 27, 2008 51.77 52.53 51.77 52.24 1,480,228 +0.52(+1.01%)
Aug 26, 2008 52.35 52.64 51.36 51.72 2,802,266 -0.87(-1.65%)
Aug 25, 2008 53.43 53.53 52.50 52.59 2,229,711 -0.88(-1.65%)
Aug 22, 2008 53.50 54.04 53.23 53.47 1,175,383 -0.06(-0.11%)
Aug 21, 2008 53.11 53.86 53.11 53.53 1,679,179 -0.10(-0.19%)
Aug 20, 2008 53.03 53.88 53.03 53.63 1,791,944 +0.24(+0.45%)
Aug 19, 2008 52.46 53.57 52.25 53.39 2,334,923 +0.05(+0.09%)
Aug 18, 2008 54.12 54.67 52.98 53.34 1,470,868 -0.75(-1.39%)
Aug 15, 2008 54.30 54.35 53.45 54.09 0 +0.09(+0.17%)
Aug 14, 2008 52.51 54.10 52.48 54.00 2,382,378 +1.19(+2.25%)
Aug 13, 2008 52.15 53.22 51.95 52.81 2,134,122 +0.46(+0.88%)
Aug 12, 2008 52.78 53.34 52.35 52.35 2,335,296 -0.84(-1.58%)
Aug 11, 2008 53.47 53.85 52.87 53.19 2,506,714 -0.49(-0.91%)
Aug 08, 2008 53.44 53.83 53.00 53.68 3,396,416 -0.05(-0.09%)
Aug 07, 2008 54.29 54.55 53.63 53.73 2,011,261 -1.22(-2.22%)
Aug 06, 2008 54.20 55.12 53.87 54.95 2,446,516 +0.58(+1.07%)
Aug 05, 2008 53.49 54.54 53.37 54.37 3,024,902 +1.23(+2.31%)
Aug 04, 2008 53.53 53.77 52.84 53.14 2,766,185 -0.65(-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.