Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.40 23.20 21.98 22.64 4,661,171 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,239,406 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.11 21.53 8,055,130 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.59 20.86 8,331,506 +2.76(+15.26%)
Oct 27, 2008 17.96 19.13 17.96 18.10 4,406,700 -0.35(-1.91%)
Oct 24, 2008 17.57 18.92 17.03 18.45 7,957,346 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,149,706 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,563,907 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.81 3,182,186 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.10 3,573,996 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.44 6,229,422 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,845,899 -0.62(-2.58%)
Oct 15, 2008 25.16 25.58 23.49 23.87 5,808,638 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.56 8,149,597 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.52 27.00 5,974,510 +4.77(+21.47%)
Oct 10, 2008 20.51 23.36 19.78 22.23 7,830,120 -0.70(-3.04%)
Oct 09, 2008 26.26 26.26 22.86 22.92 5,407,008 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.81 10,620,368 -0.73(-2.87%)
Oct 07, 2008 26.89 28.03 25.33 25.54 9,835,258 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,833,532 -2.75(-9.07%)
Oct 03, 2008 32.14 32.70 30.24 30.30 5,112,708 -1.43(-4.50%)
Oct 02, 2008 33.41 33.47 31.58 31.73 4,486,349 -2.42(-7.10%)
Oct 01, 2008 33.99 34.31 33.21 34.15 2,841,980 -0.04(-0.11%)
Sep 30, 2008 32.67 34.29 32.64 34.19 4,333,192 +1.90(+5.90%)
Sep 29, 2008 34.59 34.59 31.87 32.29 5,192,128 -2.90(-8.25%)
Sep 26, 2008 34.77 35.49 34.70 35.19 0 -0.43(-1.20%)
Sep 25, 2008 34.79 35.82 34.30 35.62 6,556,624 +1.53(+4.49%)
Sep 24, 2008 34.70 34.70 33.99 34.09 2,344,991 -0.10(-0.30%)
Sep 23, 2008 34.87 35.20 34.06 34.19 4,082,865 -0.76(-2.18%)
Sep 22, 2008 35.77 36.15 34.92 34.95 3,906,872 -0.76(-2.13%)
Sep 19, 2008 38.01 38.83 32.91 35.71 0 +1.53(+4.48%)
Sep 18, 2008 32.47 34.90 31.58 34.18 7,594,619 +2.16(+6.75%)
Sep 17, 2008 33.52 33.93 31.86 32.02 12,563,790 -2.54(-7.36%)
Sep 16, 2008 32.95 34.88 32.56 34.56 10,048,158 +0.73(+2.17%)
Sep 15, 2008 34.29 35.34 33.78 33.83 6,932,687 -2.21(-6.14%)
Sep 12, 2008 35.75 36.11 35.30 36.04 4,541,503 +0.27(+0.76%)
Sep 11, 2008 35.31 35.96 35.25 35.77 5,812,061 -0.24(-0.67%)
Sep 10, 2008 36.67 36.80 35.93 36.01 4,424,173 -0.32(-0.89%)
Sep 09, 2008 37.55 37.60 36.26 36.34 4,370,780 -1.37(-3.63%)
Sep 08, 2008 38.10 38.25 37.04 37.71 6,312,203 +0.67(+1.80%)
Sep 05, 2008 37.00 37.14 36.45 37.04 0 -0.04(-0.10%)
Sep 04, 2008 37.70 37.72 36.87 37.08 5,181,187 -0.76(-2.01%)
Sep 03, 2008 37.90 38.26 37.63 37.84 2,889,995 -0.42(-1.09%)
Sep 02, 2008 38.10 38.62 37.95 38.26 2,803,155 +0.01(+0.02%)
Aug 29, 2008 38.02 38.37 37.89 38.25 1,449,852 -0.21(-0.55%)
Aug 28, 2008 38.58 38.66 38.18 38.46 1,588,239 +0.19(+0.50%)
Aug 27, 2008 37.93 38.48 37.93 38.27 2,020,507 +0.38(+1.01%)
Aug 26, 2008 38.35 38.56 37.63 37.89 3,825,086 -0.64(-1.65%)
Aug 25, 2008 39.14 39.22 38.46 38.53 3,043,550 -0.64(-1.65%)
Aug 22, 2008 39.19 39.59 39.00 39.17 1,604,395 -0.04(-0.11%)
Aug 21, 2008 38.91 39.46 38.91 39.22 2,292,075 -0.07(-0.19%)
Aug 20, 2008 38.85 39.47 38.85 39.29 2,445,999 +0.18(+0.45%)
Aug 19, 2008 38.43 39.25 38.28 39.11 3,187,164 +0.04(+0.09%)
Aug 18, 2008 39.65 40.05 38.81 39.08 2,007,731 -0.55(-1.39%)
Aug 15, 2008 39.78 39.82 39.16 39.63 0 +0.07(+0.17%)
Aug 14, 2008 38.47 39.63 38.45 39.56 3,251,940 +0.87(+2.25%)
Aug 13, 2008 38.21 38.99 38.06 38.69 2,913,071 +0.34(+0.88%)
Aug 12, 2008 38.67 39.08 38.35 38.35 3,187,673 -0.62(-1.58%)
Aug 11, 2008 39.17 39.45 38.73 38.97 3,421,659 -0.36(-0.91%)
Aug 08, 2008 39.15 39.44 38.83 39.33 4,636,100 -0.04(-0.09%)
Aug 07, 2008 39.77 39.96 39.29 39.36 2,745,366 -0.89(-2.22%)
Aug 06, 2008 39.71 40.38 39.47 40.26 3,339,488 +0.42(+1.07%)
Aug 05, 2008 39.19 39.96 39.10 39.83 4,128,984 +0.90(+2.31%)
Aug 04, 2008 39.22 39.39 38.71 38.93 3,775,836 -0.48(-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.