Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.06 +0.39 (+0.71%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.44 42.50 40.64 40.71 7,280,515 -2.11(-4.93%)
Feb 28, 2008 43.13 43.48 42.78 42.82 5,002,396 -0.67(-1.55%)
Feb 27, 2008 42.76 43.55 42.52 43.50 7,791,559 +0.61(+1.42%)
Feb 26, 2008 42.38 43.09 41.93 42.89 5,613,435 +0.36(+0.84%)
Feb 25, 2008 41.80 42.53 41.23 42.53 5,512,165 +0.75(+1.81%)
Feb 22, 2008 41.24 41.77 40.70 41.77 4,502,424 +0.67(+1.64%)
Feb 21, 2008 41.40 41.60 41.01 41.10 4,383,364 -0.30(-0.73%)
Feb 20, 2008 40.37 41.40 40.06 41.40 4,893,257 +0.58(+1.42%)
Feb 19, 2008 41.34 41.75 40.60 40.82 7,537,146 +0.24(+0.60%)
Feb 18, 2008 40.57 40.94 40.19 40.58 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.94 40.19 40.58 4,249,309 -0.62(-1.51%)
Feb 14, 2008 41.61 42.33 40.90 41.20 4,434,671 -0.40(-0.97%)
Feb 13, 2008 41.02 41.64 40.90 41.61 7,212,499 +0.70(+1.72%)
Feb 12, 2008 41.39 41.53 40.70 40.90 5,639,479 +0.17(+0.41%)
Feb 11, 2008 39.61 40.84 39.42 40.73 5,477,230 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.73 3,809,153 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.80 7,857,414 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,405,633 -0.20(-0.50%)
Feb 05, 2008 40.61 40.92 39.39 39.45 6,522,106 -2.04(-4.93%)
Feb 04, 2008 42.19 42.28 41.28 41.49 6,335,766 -0.12(-0.28%)
Feb 01, 2008 40.54 41.90 40.54 41.61 7,515,759 +0.97(+2.40%)
Jan 31, 2008 38.81 40.82 38.75 40.63 7,125,036 +0.77(+1.93%)
Jan 30, 2008 39.31 40.65 39.29 39.86 6,104,509 +0.16(+0.41%)
Jan 29, 2008 38.93 39.77 38.89 39.70 5,292,423 +0.97(+2.50%)
Jan 28, 2008 38.08 38.80 37.40 38.73 4,623,260 +0.57(+1.50%)
Jan 25, 2008 39.85 39.99 38.04 38.16 6,218,409 -0.92(-2.36%)
Jan 24, 2008 38.76 39.44 38.23 39.09 8,829,409 +0.66(+1.72%)
Jan 23, 2008 35.97 38.47 35.34 38.43 13,288,810 +1.41(+3.82%)
Jan 22, 2008 34.81 37.65 34.81 37.01 11,481,399 -0.11(-0.30%)
Jan 21, 2008 36.78 37.69 36.09 37.12 0 +0.00(+0.00%)
Jan 18, 2008 36.78 37.69 36.09 37.12 9,370,371 +0.70(+1.93%)
Jan 17, 2008 37.87 38.47 36.09 36.42 9,105,537 -1.23(-3.27%)
Jan 16, 2008 38.20 38.60 35.42 37.65 10,231,836 -0.92(-2.39%)
Jan 15, 2008 39.16 39.67 38.57 38.57 5,745,384 -1.51(-3.76%)
Jan 14, 2008 40.64 40.68 39.72 40.08 4,046,782 -0.18(-0.44%)
Jan 11, 2008 40.28 40.81 39.77 40.26 4,754,269 -0.31(-0.78%)
Jan 10, 2008 39.53 40.78 39.06 40.57 6,575,464 +0.97(+2.44%)
Jan 09, 2008 39.19 39.70 38.38 39.61 8,699,862 +0.49(+1.25%)
Jan 08, 2008 39.45 40.17 39.09 39.12 6,721,596 -0.14(-0.35%)
Jan 07, 2008 39.27 39.56 38.59 39.25 6,951,391 +0.14(+0.35%)
Jan 04, 2008 39.83 39.92 39.08 39.12 7,856,135 -1.39(-3.44%)
Jan 03, 2008 40.08 40.88 39.99 40.51 3,695,274 +0.50(+1.24%)
Jan 02, 2008 41.11 41.50 39.94 40.01 8,644,649 -1.01(-2.46%)
Jan 01, 2008 41.17 41.55 40.70 41.02 0 +0.00(+0.00%)
Dec 31, 2007 41.17 41.55 40.70 41.02 2,848,854 -0.48(-1.15%)
Dec 28, 2007 41.83 41.90 41.28 41.50 1,895,047 -0.18(-0.44%)
Dec 27, 2007 42.12 42.15 41.50 41.68 2,087,222 -0.48(-1.13%)
Dec 26, 2007 41.69 42.31 41.69 42.16 1,310,571 -0.12(-0.29%)
Dec 24, 2007 41.45 42.28 41.45 42.28 1,574,324 +0.73(+1.76%)
Dec 21, 2007 40.80 41.64 40.79 41.55 3,401,691 +0.95(+2.33%)
Dec 20, 2007 40.74 40.74 40.19 40.60 4,044,342 -0.36(-0.88%)
Dec 19, 2007 41.23 41.86 40.89 40.96 3,688,039 -0.19(-0.46%)
Dec 18, 2007 41.36 41.68 40.60 41.15 4,789,320 +0.26(+0.63%)
Dec 17, 2007 41.91 42.19 40.62 40.90 4,065,366 -1.66(-3.91%)
Dec 14, 2007 42.16 42.73 41.97 42.56 3,061,823 -0.10(-0.24%)
Dec 13, 2007 42.81 42.82 41.95 42.66 5,772,932 -0.64(-1.49%)
Dec 12, 2007 44.12 44.71 42.54 43.31 3,564,482 +0.59(+1.39%)
Dec 11, 2007 44.35 44.82 42.59 42.71 5,998,869 -1.74(-3.92%)
Dec 10, 2007 44.36 44.72 44.15 44.46 2,814,589 -0.05(-0.12%)
Dec 07, 2007 44.68 44.68 44.06 44.51 3,148,239 +0.19(+0.43%)
Dec 06, 2007 43.59 44.46 43.42 44.32 5,276,826 +0.81(+1.85%)
Dec 05, 2007 42.92 43.56 42.92 43.51 5,230,068 +1.13(+2.66%)
Dec 04, 2007 42.21 42.80 42.04 42.38 5,016,131 -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.