Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.74 26.00 25.13 25.60 1,948,504 -0.03(-0.12%)
Dec 30, 2008 25.51 25.97 24.98 25.63 2,581,282 +0.10(+0.40%)
Dec 29, 2008 26.14 26.56 25.52 25.53 1,849,636 -0.76(-2.90%)
Dec 26, 2008 25.83 26.40 25.83 26.29 821,693 +0.25(+0.94%)
Dec 24, 2008 25.97 26.43 25.89 26.05 838,615 -0.13(-0.49%)
Dec 23, 2008 26.19 26.60 25.93 26.17 1,869,680 -0.32(-1.20%)
Dec 22, 2008 26.78 26.78 26.04 26.49 2,593,981 -0.28(-1.04%)
Dec 19, 2008 27.14 27.39 26.50 26.77 5,005,989 +0.03(+0.12%)
Dec 18, 2008 27.12 27.68 26.58 26.74 4,745,266 -0.55(-2.01%)
Dec 17, 2008 26.65 27.46 26.27 27.28 5,946,443 +0.13(+0.50%)
Dec 16, 2008 25.02 27.38 24.83 27.15 6,439,787 +2.34(+9.43%)
Dec 15, 2008 25.13 25.62 24.66 24.81 3,329,020 -0.14(-0.57%)
Dec 12, 2008 24.20 25.52 23.82 24.95 4,041,280 -0.31(-1.22%)
Dec 11, 2008 25.67 26.41 25.16 25.26 4,379,856 -0.92(-3.52%)
Dec 10, 2008 25.16 26.24 25.16 26.18 4,155,599 +1.28(+5.13%)
Dec 09, 2008 25.12 25.69 24.54 24.90 3,886,243 -0.39(-1.54%)
Dec 08, 2008 24.75 25.31 24.05 25.29 5,602,157 +1.82(+7.78%)
Dec 05, 2008 22.25 23.52 21.93 23.47 4,743,984 +0.99(+4.41%)
Dec 04, 2008 22.33 23.32 22.33 22.48 4,850,562 -0.41(-1.80%)
Dec 03, 2008 22.63 23.32 21.83 22.89 3,175,441 +0.11(+0.49%)
Dec 02, 2008 21.90 23.02 21.90 22.78 4,470,665 +1.12(+5.16%)
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.