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 (%)
Dec 31, 2008 24.56 24.80 23.98 24.42 2,042,346 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,599 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.36 1,938,716 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,267 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,004 -0.12(-0.48%)
Dec 23, 2008 24.98 25.38 24.74 24.97 1,959,726 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,718,910 -0.26(-1.04%)
Dec 19, 2008 25.89 26.13 25.28 25.54 5,247,083 +0.03(+0.12%)
Dec 18, 2008 25.87 26.41 25.36 25.51 4,973,803 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,232,830 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,749,933 +2.23(+9.43%)
Dec 15, 2008 23.98 24.44 23.53 23.67 3,489,349 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,235,912 -0.30(-1.22%)
Dec 11, 2008 24.49 25.20 24.00 24.10 4,590,795 -0.88(-3.52%)
Dec 10, 2008 24.00 25.04 24.00 24.98 4,355,737 +1.22(+5.13%)
Dec 09, 2008 23.96 24.51 23.41 23.76 4,073,409 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,871,962 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,972,460 +0.95(+4.41%)
Dec 04, 2008 21.31 22.25 21.31 21.44 5,084,170 -0.39(-1.80%)
Dec 03, 2008 21.59 22.24 20.83 21.84 3,328,373 +0.11(+0.49%)
Dec 02, 2008 20.90 21.97 20.90 21.73 4,685,977 +1.07(+5.16%)
Dec 01, 2008 21.09 22.01 20.44 20.66 4,980,226 -1.58(-7.11%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,364 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,176,459 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,496,977 -0.45(-2.09%)
Nov 24, 2008 20.16 21.71 20.16 21.68 6,632,724 +1.73(+8.65%)
Nov 21, 2008 20.47 20.47 18.95 19.96 6,499,822 +0.66(+3.41%)
Nov 20, 2008 19.82 20.58 18.79 19.30 5,985,549 -1.20(-5.87%)
Nov 19, 2008 21.19 21.65 20.16 20.50 3,797,517 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.68 4,105,694 -0.01(-0.03%)
Nov 17, 2008 21.63 22.62 21.52 21.68 2,668,783 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,074 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,481,713 +1.76(+8.28%)
Nov 12, 2008 22.26 22.55 21.28 21.31 4,506,447 -1.63(-7.10%)
Nov 11, 2008 22.71 23.12 22.04 22.93 4,108,287 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,510 +0.50(+2.19%)
Nov 07, 2008 22.63 23.68 22.63 22.81 4,000,400 +0.77(+3.50%)
Nov 06, 2008 23.13 23.77 22.04 22.04 5,075,046 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.55 4,779,114 -1.82(-7.16%)
Nov 04, 2008 24.75 26.10 24.61 25.36 6,774,624 +1.54(+6.48%)
Nov 03, 2008 23.01 24.14 22.56 23.82 3,502,432 +0.43(+1.84%)
Oct 31, 2008 23.15 23.97 22.71 23.39 4,511,635 -0.50(-2.09%)
Oct 30, 2008 23.36 23.89 23.01 23.89 6,039,238 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,796,711 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,064,221 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.70 4,265,327 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,702,064 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.53 20.23 5,952,416 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,321,247 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,097 -1.33(-5.35%)
Oct 20, 2008 25.04 25.61 24.31 24.89 3,459,338 +0.68(+2.81%)
Oct 17, 2008 23.07 25.17 23.07 24.21 6,029,574 +0.19(+0.79%)
Oct 16, 2008 24.37 24.73 22.59 24.02 5,658,355 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,622,290 -2.78(-10.12%)
Oct 14, 2008 27.73 29.19 26.60 27.44 7,888,148 -0.46(-1.64%)
Oct 13, 2008 25.73 27.94 24.30 27.89 5,782,840 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.44 22.96 7,578,919 -0.72(-3.04%)
Oct 09, 2008 27.13 27.13 23.62 23.68 5,233,545 -1.95(-7.59%)
Oct 08, 2008 23.35 26.75 23.35 25.63 10,279,653 -0.76(-2.87%)
Oct 07, 2008 27.78 28.96 26.17 26.39 9,519,730 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.47 8,550,141 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,948,686 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.63 32.78 4,342,421 -2.51(-7.10%)
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.