Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.09 +0.42 (+0.77%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.40 23.20 21.98 22.63 4,661,789 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,240,234 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.10 21.53 8,056,199 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.58 20.85 8,332,612 +2.76(+15.26%)
Oct 27, 2008 17.95 19.13 17.95 18.09 4,407,285 -0.35(-1.91%)
Oct 24, 2008 17.57 18.91 17.03 18.44 7,958,402 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,150,523 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,564,911 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.80 3,182,608 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.09 3,574,471 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.43 6,230,249 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,846,675 -0.62(-2.58%)
Oct 15, 2008 25.15 25.57 23.49 23.86 5,809,409 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.55 8,150,679 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.51 27.00 5,975,303 +4.77(+21.47%)
Oct 10, 2008 20.51 23.35 19.78 22.22 7,831,159 -0.70(-3.04%)
Oct 09, 2008 26.25 26.25 22.86 22.92 5,407,726 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.80 10,621,777 -0.73(-2.87%)
Oct 07, 2008 26.88 28.03 25.32 25.54 9,836,563 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,834,705 -2.75(-9.07%)
Oct 03, 2008 32.13 32.69 30.24 30.30 5,113,387 -1.43(-4.50%)
Oct 02, 2008 33.40 33.47 31.58 31.72 4,486,944 -2.42(-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.