Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.85 43.91 41.99 42.06 7,046,948 -2.18(-4.93%)
Feb 28, 2008 44.56 44.92 44.20 44.24 4,841,914 -0.70(-1.55%)
Feb 27, 2008 44.18 44.99 43.93 44.94 7,541,597 +0.63(+1.42%)
Feb 26, 2008 43.78 44.52 43.32 44.31 5,433,350 +0.37(+0.84%)
Feb 25, 2008 43.19 43.94 42.59 43.94 5,335,328 +0.78(+1.81%)
Feb 22, 2008 42.61 43.16 42.05 43.16 4,357,981 +0.70(+1.64%)
Feb 21, 2008 42.77 42.98 42.36 42.46 4,242,741 -0.31(-0.73%)
Feb 20, 2008 41.71 42.77 41.39 42.77 4,736,276 +0.60(+1.42%)
Feb 19, 2008 42.71 43.14 41.94 42.18 7,295,345 +0.25(+0.60%)
Feb 18, 2008 41.91 42.30 41.52 41.93 0 +0.00(+0.00%)
Feb 15, 2008 41.91 42.30 41.52 41.93 4,112,986 -0.64(-1.51%)
Feb 14, 2008 42.99 43.73 42.25 42.57 4,292,402 -0.42(-0.97%)
Feb 13, 2008 42.38 43.02 42.26 42.99 6,981,114 +0.73(+1.72%)
Feb 12, 2008 42.76 42.91 42.05 42.26 5,458,558 +0.17(+0.41%)
Feb 11, 2008 40.93 42.20 40.73 42.08 5,301,514 +1.04(+2.53%)
Feb 08, 2008 40.71 41.45 40.71 41.05 3,686,951 -0.08(-0.18%)
Feb 07, 2008 40.33 41.51 39.84 41.12 7,605,339 +0.58(+1.42%)
Feb 06, 2008 40.38 41.71 40.38 40.55 5,232,214 -0.20(-0.50%)
Feb 05, 2008 41.96 42.28 40.70 40.75 6,312,870 -2.11(-4.93%)
Feb 04, 2008 43.59 43.68 42.65 42.86 6,132,508 -0.12(-0.28%)
Feb 01, 2008 41.88 43.29 41.88 42.99 7,274,645 +1.01(+2.40%)
Jan 31, 2008 40.09 42.18 40.03 41.98 6,896,457 +0.79(+1.93%)
Jan 30, 2008 40.61 42.00 40.59 41.18 5,908,670 +0.17(+0.41%)
Jan 29, 2008 40.22 41.09 40.18 41.02 5,122,636 +1.00(+2.50%)
Jan 28, 2008 39.34 40.09 38.64 40.02 4,474,941 +0.59(+1.50%)
Jan 25, 2008 41.17 41.31 39.30 39.43 6,018,915 -0.95(-2.36%)
Jan 24, 2008 40.05 40.75 39.50 40.38 8,546,152 +0.68(+1.72%)
Jan 23, 2008 37.16 39.75 36.51 39.70 12,862,490 +1.46(+3.82%)
Jan 22, 2008 35.96 38.90 35.96 38.24 11,113,063 -0.11(-0.30%)
Jan 21, 2008 38.00 38.94 37.29 38.35 0 +0.00(+0.00%)
Jan 18, 2008 38.00 38.94 37.29 38.35 9,069,759 +0.73(+1.93%)
Jan 17, 2008 39.13 39.75 37.29 37.63 8,813,421 -1.27(-3.27%)
Jan 16, 2008 39.47 39.88 36.59 38.90 9,903,587 -0.95(-2.39%)
Jan 15, 2008 40.46 40.98 39.85 39.85 5,561,065 -1.56(-3.76%)
Jan 14, 2008 41.99 42.03 41.03 41.41 3,916,956 -0.18(-0.44%)
Jan 11, 2008 41.62 42.16 41.09 41.59 4,601,747 -0.33(-0.78%)
Jan 10, 2008 40.84 42.13 40.36 41.92 6,364,516 +1.00(+2.44%)
Jan 09, 2008 40.49 41.02 39.66 40.92 8,420,761 +0.51(+1.25%)
Jan 08, 2008 40.75 41.50 40.38 40.41 6,505,960 -0.14(-0.35%)
Jan 07, 2008 40.57 40.87 39.87 40.55 6,728,383 +0.14(+0.35%)
Jan 04, 2008 41.15 41.24 40.37 40.41 7,604,101 -1.44(-3.44%)
Jan 03, 2008 41.41 42.24 41.32 41.85 3,576,725 +0.51(+1.24%)
Jan 02, 2008 42.47 42.88 41.27 41.34 8,367,318 -1.04(-2.46%)
Jan 01, 2008 42.53 42.92 42.05 42.38 0 +0.00(+0.00%)
Dec 31, 2007 42.53 42.92 42.05 42.38 2,757,459 -0.49(-1.15%)
Dec 28, 2007 43.21 43.29 42.65 42.87 1,834,251 -0.19(-0.44%)
Dec 27, 2007 43.52 43.55 42.88 43.06 2,020,261 -0.49(-1.13%)
Dec 26, 2007 43.08 43.71 43.08 43.55 1,268,527 -0.13(-0.29%)
Dec 24, 2007 42.83 43.68 42.83 43.68 1,523,818 +0.76(+1.76%)
Dec 21, 2007 42.15 43.02 42.14 42.92 3,292,561 +0.98(+2.33%)
Dec 20, 2007 42.09 42.09 41.52 41.95 3,914,595 -0.37(-0.88%)
Dec 19, 2007 42.59 43.24 42.24 42.32 3,569,722 -0.20(-0.46%)
Dec 18, 2007 42.74 43.06 41.95 42.52 4,635,674 +0.26(+0.63%)
Dec 17, 2007 43.30 43.59 41.96 42.25 3,934,944 -1.72(-3.91%)
Dec 14, 2007 43.56 44.15 43.36 43.97 2,963,596 -0.11(-0.24%)
Dec 13, 2007 44.23 44.24 43.34 44.08 5,587,730 -0.67(-1.49%)
Dec 12, 2007 45.58 46.19 43.95 44.74 3,450,129 +0.61(+1.39%)
Dec 11, 2007 45.82 46.31 44.00 44.13 5,806,418 -1.80(-3.92%)
Dec 10, 2007 45.83 46.20 45.61 45.93 2,724,294 -0.05(-0.12%)
Dec 07, 2007 46.16 46.16 45.52 45.98 3,047,240 +0.20(+0.43%)
Dec 06, 2007 45.04 45.94 44.85 45.79 5,107,539 +0.83(+1.85%)
Dec 05, 2007 44.35 45.01 44.35 44.95 5,062,282 +1.17(+2.66%)
Dec 04, 2007 43.61 44.22 43.43 43.79 4,855,208 -0.18(-0.41%)
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.