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 (%)
Oct 31, 2008 23.14 23.97 22.70 23.38 4,512,234 -0.50(-2.09%)
Oct 30, 2008 23.35 23.88 23.01 23.88 6,040,040 +1.64(+7.38%)
Oct 29, 2008 21.53 23.15 20.77 22.24 7,797,747 +0.70(+3.23%)
Oct 28, 2008 19.31 21.79 19.20 21.55 8,065,293 +2.85(+15.26%)
Oct 27, 2008 18.55 19.76 18.55 18.69 4,265,894 -0.36(-1.91%)
Oct 24, 2008 18.15 19.54 17.60 19.06 7,703,087 -1.17(-5.80%)
Oct 23, 2008 21.25 21.52 19.52 20.23 5,953,207 -0.74(-3.54%)
Oct 22, 2008 22.46 22.70 20.45 20.97 7,322,220 -2.59(-10.99%)
Oct 21, 2008 24.56 24.60 23.38 23.56 3,080,507 -1.33(-5.35%)
Oct 20, 2008 25.03 25.61 24.31 24.89 3,459,798 +0.68(+2.81%)
Oct 17, 2008 23.07 25.16 23.07 24.21 6,030,376 +0.19(+0.79%)
Oct 16, 2008 24.37 24.72 22.58 24.02 5,659,107 -0.64(-2.58%)
Oct 15, 2008 25.99 26.42 24.27 24.66 5,623,037 -2.78(-10.12%)
Oct 14, 2008 27.73 29.18 26.59 27.43 7,889,196 -0.46(-1.64%)
Oct 13, 2008 25.72 27.93 24.29 27.89 5,783,609 +4.93(+21.47%)
Oct 10, 2008 21.19 24.13 20.43 22.96 7,579,926 -0.72(-3.04%)
Oct 09, 2008 27.12 27.12 23.62 23.68 5,234,240 -1.95(-7.59%)
Oct 08, 2008 23.35 26.74 23.35 25.62 10,281,019 -0.76(-2.87%)
Oct 07, 2008 27.77 28.95 26.16 26.38 9,520,995 -2.08(-7.31%)
Oct 06, 2008 29.92 29.92 27.08 28.46 8,551,277 -2.84(-9.07%)
Oct 03, 2008 33.20 33.78 31.24 31.30 4,949,343 -1.48(-4.50%)
Oct 02, 2008 34.51 34.58 32.62 32.78 4,342,998 -2.50(-7.10%)
Oct 01, 2008 35.11 35.44 34.31 35.28 2,751,171 -0.04(-0.11%)
Sep 30, 2008 33.75 35.42 33.71 35.32 4,194,735 +1.97(+5.90%)
Sep 29, 2008 35.73 35.73 32.92 33.35 5,026,225 -3.00(-8.25%)
Sep 26, 2008 35.92 36.67 35.85 36.35 0 -0.44(-1.20%)
Sep 25, 2008 35.94 37.00 35.43 36.79 6,347,123 +1.58(+4.49%)
Sep 24, 2008 35.84 35.84 35.11 35.21 2,270,062 -0.11(-0.30%)
Sep 23, 2008 36.02 36.36 35.18 35.32 3,952,406 -0.79(-2.18%)
Sep 22, 2008 36.95 37.34 36.08 36.11 3,782,037 -0.79(-2.13%)
Sep 19, 2008 39.27 40.11 33.99 36.89 0 +1.58(+4.48%)
Sep 18, 2008 33.54 36.05 32.62 35.31 7,351,951 +2.23(+6.75%)
Sep 17, 2008 34.63 35.05 32.91 33.08 12,162,343 -2.63(-7.35%)
Sep 16, 2008 34.04 36.03 33.64 35.70 9,727,092 +0.76(+2.17%)
Sep 15, 2008 35.42 36.50 34.90 34.95 6,711,169 -2.29(-6.14%)
Sep 12, 2008 36.93 37.30 36.46 37.23 4,396,390 +0.28(+0.76%)
Sep 11, 2008 36.48 37.15 36.42 36.95 5,626,350 -0.25(-0.67%)
Sep 10, 2008 37.88 38.01 37.11 37.20 4,282,809 -0.33(-0.89%)
Sep 09, 2008 38.79 38.85 37.46 37.54 4,231,122 -1.42(-3.63%)
Sep 08, 2008 39.36 39.51 38.26 38.95 6,110,511 +0.69(+1.80%)
Sep 05, 2008 38.22 38.37 37.65 38.26 0 -0.04(-0.10%)
Sep 04, 2008 38.94 38.96 38.09 38.30 5,015,634 -0.79(-2.01%)
Sep 03, 2008 39.15 39.53 38.88 39.09 2,797,652 -0.43(-1.09%)
Sep 02, 2008 39.35 39.90 39.20 39.52 2,713,587 +0.01(+0.02%)
Aug 29, 2008 39.28 39.64 39.14 39.51 1,403,526 -0.22(-0.55%)
Aug 28, 2008 39.85 39.94 39.44 39.73 1,537,490 +0.20(+0.50%)
Aug 27, 2008 39.18 39.75 39.18 39.53 1,955,947 +0.39(+1.01%)
Aug 26, 2008 39.62 39.84 38.87 39.14 3,702,865 -0.66(-1.65%)
Aug 25, 2008 40.43 40.51 39.73 39.80 2,946,301 -0.67(-1.65%)
Aug 22, 2008 40.49 40.90 40.28 40.47 1,553,130 -0.05(-0.11%)
Aug 21, 2008 40.19 40.76 40.19 40.51 2,218,837 -0.08(-0.19%)
Aug 20, 2008 40.13 40.78 40.13 40.59 2,367,843 +0.18(+0.45%)
Aug 19, 2008 39.70 40.54 39.54 40.40 3,085,326 +0.04(+0.09%)
Aug 18, 2008 40.96 41.37 40.09 40.37 1,943,579 -0.57(-1.39%)
Aug 15, 2008 41.09 41.13 40.45 40.93 0 +0.07(+0.17%)
Aug 14, 2008 39.74 40.94 39.72 40.87 3,148,032 +0.90(+2.25%)
Aug 13, 2008 39.47 40.28 39.31 39.97 2,819,991 +0.35(+0.88%)
Aug 12, 2008 39.94 40.37 39.62 39.62 3,085,819 -0.64(-1.58%)
Aug 11, 2008 40.47 40.75 40.01 40.25 3,312,327 -0.37(-0.91%)
Aug 08, 2008 40.44 40.74 40.11 40.62 4,487,964 -0.04(-0.09%)
Aug 07, 2008 41.09 41.28 40.59 40.66 2,657,645 -0.92(-2.22%)
Aug 06, 2008 41.02 41.71 40.77 41.59 3,232,783 +0.44(+1.07%)
Aug 05, 2008 40.48 41.27 40.39 41.15 3,997,052 +0.93(+2.31%)
Aug 04, 2008 40.51 40.69 39.99 40.22 3,655,188 -0.49(-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.