Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.12 44.68 43.97 44.22 4,736,734 +0.39(+0.90%)
Apr 29, 2008 44.39 44.64 43.83 43.83 5,725,107 -0.95(-2.11%)
Apr 28, 2008 45.46 45.54 44.48 44.77 5,458,492 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.90 45.22 7,592,169 -1.36(-2.92%)
Apr 24, 2008 46.61 47.02 45.75 46.58 6,052,575 +0.10(+0.21%)
Apr 23, 2008 46.85 46.96 46.12 46.48 3,001,899 -0.26(-0.57%)
Apr 22, 2008 46.64 46.91 46.10 46.75 4,387,480 +0.28(+0.60%)
Apr 21, 2008 46.29 46.72 46.22 46.47 3,313,448 +0.07(+0.15%)
Apr 18, 2008 47.03 47.04 46.10 46.40 8,650,783 +0.20(+0.43%)
Apr 17, 2008 46.16 46.49 45.84 46.20 4,240,823 -0.34(-0.73%)
Apr 16, 2008 45.94 46.54 45.94 46.54 5,421,986 +0.92(+2.01%)
Apr 15, 2008 45.71 45.82 45.20 45.63 2,387,262 +0.13(+0.28%)
Apr 14, 2008 45.21 45.63 45.10 45.50 3,004,082 +0.08(+0.17%)
Apr 11, 2008 45.69 45.86 45.29 45.42 3,177,753 -0.78(-1.69%)
Apr 10, 2008 45.56 46.26 45.08 46.20 5,546,014 +0.70(+1.53%)
Apr 09, 2008 46.20 46.47 45.38 45.51 5,398,563 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.36 7,443,669 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.97 46.61 4,829,429 +0.45(+0.98%)
Apr 04, 2008 46.77 46.77 46.02 46.16 4,453,414 -0.56(-1.20%)
Apr 03, 2008 46.23 46.88 45.87 46.72 5,083,522 +0.33(+0.70%)
Apr 02, 2008 47.07 47.20 46.24 46.39 9,755,673 -0.39(-0.83%)
Apr 01, 2008 45.72 46.92 45.26 46.78 9,458,428 +2.05(+4.59%)
Mar 31, 2008 43.59 45.19 43.39 44.73 4,192,035 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.52 43.62 4,116,954 -0.27(-0.62%)
Mar 27, 2008 44.48 44.48 43.73 43.89 3,589,004 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,707 -0.06(-0.14%)
Mar 25, 2008 43.62 44.11 43.11 43.89 5,200,365 +0.39(+0.90%)
Mar 24, 2008 42.91 43.78 42.38 43.49 6,002,586 +1.45(+3.44%)
Mar 21, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.00(+0.00%)
Mar 20, 2008 41.81 42.32 40.95 42.05 7,854,492 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,297,415 -1.63(-3.77%)
Mar 18, 2008 42.74 43.28 42.01 43.21 7,760,218 +1.97(+4.77%)
Mar 17, 2008 40.39 41.94 40.38 41.24 7,928,178 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.11 8,035,813 -1.26(-2.91%)
Mar 13, 2008 41.63 43.38 41.38 43.38 6,745,559 +0.88(+2.07%)
Mar 12, 2008 42.78 43.33 42.30 42.50 4,405,715 -0.50(-1.16%)
Mar 11, 2008 41.55 43.00 41.31 43.00 6,412,706 +2.55(+6.31%)
Mar 10, 2008 40.99 41.34 40.23 40.45 5,240,407 -0.76(-1.84%)
Mar 07, 2008 40.56 41.62 40.50 41.21 7,592,658 -0.13(-0.31%)
Mar 06, 2008 42.59 42.59 41.17 41.34 5,118,270 -1.38(-3.24%)
Mar 05, 2008 42.53 43.12 42.26 42.72 4,479,572 +0.23(+0.53%)
Mar 04, 2008 42.50 42.90 41.87 42.49 7,107,298 -0.39(-0.90%)
Mar 03, 2008 41.80 43.03 41.74 42.88 5,354,691 +0.82(+1.94%)
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%)
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.