Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.45 32.77 31.68 32.27 1,545,819 -0.04(-0.12%)
Dec 30, 2008 32.15 32.73 31.49 32.31 2,047,824 +0.13(+0.40%)
Dec 29, 2008 32.95 33.48 32.17 32.18 1,467,383 -0.96(-2.90%)
Dec 26, 2008 32.56 33.28 32.56 33.14 651,879 +0.31(+0.94%)
Dec 24, 2008 32.74 33.31 32.64 32.83 665,304 -0.16(-0.48%)
Dec 23, 2008 33.01 33.53 32.69 32.99 1,483,285 -0.40(-1.20%)
Dec 22, 2008 33.75 33.75 32.82 33.39 2,057,899 -0.35(-1.04%)
Dec 19, 2008 34.21 34.52 33.40 33.74 3,971,432 +0.04(+0.12%)
Dec 18, 2008 34.18 34.89 33.50 33.70 3,764,591 -0.69(-2.01%)
Dec 17, 2008 33.59 34.61 33.11 34.39 4,717,528 +0.17(+0.50%)
Dec 16, 2008 31.54 34.51 31.30 34.22 5,108,915 +2.95(+9.43%)
Dec 15, 2008 31.68 32.29 31.09 31.27 2,641,032 -0.18(-0.57%)
Dec 12, 2008 30.51 32.17 30.02 31.45 3,206,093 -0.39(-1.22%)
Dec 11, 2008 32.36 33.29 31.71 31.84 3,474,698 -1.16(-3.52%)
Dec 10, 2008 31.71 33.08 31.71 33.00 3,296,787 +1.61(+5.13%)
Dec 09, 2008 31.66 32.38 30.93 31.39 3,083,097 -0.49(-1.54%)
Dec 08, 2008 31.20 31.90 30.31 31.88 4,444,393 +2.30(+7.78%)
Dec 05, 2008 28.05 29.65 27.64 29.58 3,763,574 +1.25(+4.41%)
Dec 04, 2008 28.15 29.40 28.15 28.33 3,848,126 -0.52(-1.80%)
Dec 03, 2008 28.52 29.39 27.52 28.85 2,519,192 +0.14(+0.49%)
Dec 02, 2008 27.61 29.02 27.61 28.71 3,546,740 +1.41(+5.16%)
Dec 01, 2008 27.87 29.08 27.00 27.30 3,769,452 -2.09(-7.11%)
Nov 28, 2008 29.29 29.89 29.16 29.39 1,345,258 -0.72(-2.39%)
Nov 26, 2008 27.40 30.11 27.40 30.11 3,917,978 +2.06(+7.34%)
Nov 25, 2008 29.00 29.41 27.64 28.05 3,403,689 -0.60(-2.09%)
Nov 24, 2008 26.63 28.69 26.63 28.65 5,020,201 +2.28(+8.65%)
Nov 21, 2008 27.04 27.04 25.04 26.37 4,919,610 +0.87(+3.41%)
Nov 20, 2008 26.18 27.20 24.82 25.50 4,530,365 -1.59(-5.87%)
Nov 19, 2008 28.00 28.60 26.64 27.09 2,874,279 -1.55(-5.41%)
Nov 18, 2008 28.20 29.07 28.01 28.64 3,107,533 -0.01(-0.03%)
Nov 17, 2008 28.58 29.88 28.43 28.65 2,019,959 -0.84(-2.85%)
Nov 14, 2008 29.32 30.61 29.21 29.49 3,771,608 -0.99(-3.25%)
Nov 13, 2008 28.30 31.13 27.06 30.48 5,662,787 +2.33(+8.28%)
Nov 12, 2008 29.41 29.79 28.12 28.15 3,410,857 -2.15(-7.10%)
Nov 11, 2008 30.00 30.55 29.12 30.30 3,109,496 -0.50(-1.62%)
Nov 10, 2008 32.23 32.23 30.30 30.80 2,177,184 +0.66(+2.19%)
Nov 07, 2008 29.90 31.28 29.90 30.14 3,027,838 +1.02(+3.50%)
Nov 06, 2008 30.56 31.40 29.12 29.12 3,841,220 -1.99(-6.40%)
Nov 05, 2008 32.64 33.28 31.10 31.11 3,617,234 -2.40(-7.16%)
Nov 04, 2008 32.70 34.48 32.51 33.51 5,127,603 +2.04(+6.48%)
Nov 03, 2008 30.40 31.90 29.81 31.47 2,650,934 +0.57(+1.84%)
Oct 31, 2008 30.58 31.67 30.00 30.90 3,414,783 -0.66(-2.09%)
Oct 30, 2008 30.86 31.56 30.40 31.56 4,571,001 +2.17(+7.38%)
Oct 29, 2008 28.45 30.59 27.45 29.39 5,901,204 +0.92(+3.23%)
Oct 28, 2008 25.51 28.79 25.37 28.47 6,103,678 +3.77(+15.26%)
Oct 27, 2008 24.51 26.11 24.51 24.70 3,228,357 -0.48(-1.91%)
Oct 24, 2008 23.98 25.82 23.25 25.18 5,829,567 -1.55(-5.80%)
Oct 23, 2008 28.08 28.43 25.80 26.73 4,505,287 -0.98(-3.54%)
Oct 22, 2008 29.68 29.99 27.02 27.71 5,541,333 -3.42(-10.99%)
Oct 21, 2008 32.45 32.50 30.89 31.13 2,331,276 -1.76(-5.35%)
Oct 20, 2008 33.08 33.84 32.12 32.89 2,618,317 +0.90(+2.81%)
Oct 17, 2008 30.48 33.25 30.48 31.99 4,563,687 +0.25(+0.79%)
Oct 16, 2008 32.20 32.67 29.84 31.74 4,282,717 -0.84(-2.58%)
Oct 15, 2008 34.34 34.91 32.07 32.58 4,255,420 -3.67(-10.12%)
Oct 14, 2008 36.64 38.56 35.14 36.25 5,970,411 -0.60(-1.64%)
Oct 13, 2008 33.99 36.91 32.10 36.85 4,376,938 +6.51(+21.47%)
Oct 10, 2008 28.00 31.88 27.00 30.34 5,736,361 -0.95(-3.04%)
Oct 09, 2008 35.84 35.84 31.21 31.29 3,961,185 -2.57(-7.59%)
Oct 08, 2008 30.85 35.34 30.85 33.86 7,780,502 -1.00(-2.87%)
Oct 07, 2008 36.70 38.26 34.57 34.86 7,205,329 -2.75(-7.31%)
Oct 06, 2008 39.53 39.53 35.78 37.61 6,471,463 -3.75(-9.07%)
Oct 03, 2008 43.87 44.63 41.28 41.36 3,745,580 -1.95(-4.50%)
Oct 02, 2008 45.60 45.69 43.11 43.31 3,286,708 -3.31(-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.