Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.84 -0.43 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.