Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.74 26.00 25.13 25.60 1,948,504 -0.03(-0.12%)
Dec 30, 2008 25.51 25.97 24.98 25.63 2,581,282 +0.10(+0.40%)
Dec 29, 2008 26.14 26.56 25.52 25.53 1,849,636 -0.76(-2.90%)
Dec 26, 2008 25.83 26.40 25.83 26.29 821,693 +0.25(+0.94%)
Dec 24, 2008 25.97 26.43 25.89 26.05 838,615 -0.13(-0.49%)
Dec 23, 2008 26.19 26.60 25.93 26.17 1,869,680 -0.32(-1.20%)
Dec 22, 2008 26.78 26.78 26.04 26.49 2,593,981 -0.28(-1.04%)
Dec 19, 2008 27.14 27.39 26.50 26.77 5,005,989 +0.03(+0.12%)
Dec 18, 2008 27.12 27.68 26.58 26.74 4,745,266 -0.55(-2.01%)
Dec 17, 2008 26.65 27.46 26.27 27.28 5,946,443 +0.13(+0.50%)
Dec 16, 2008 25.02 27.38 24.83 27.15 6,439,787 +2.34(+9.43%)
Dec 15, 2008 25.13 25.62 24.66 24.81 3,329,020 -0.14(-0.57%)
Dec 12, 2008 24.20 25.52 23.82 24.95 4,041,280 -0.31(-1.22%)
Dec 11, 2008 25.67 26.41 25.16 25.26 4,379,856 -0.92(-3.52%)
Dec 10, 2008 25.16 26.24 25.16 26.18 4,155,599 +1.28(+5.13%)
Dec 09, 2008 25.12 25.69 24.54 24.90 3,886,243 -0.39(-1.54%)
Dec 08, 2008 24.75 25.31 24.05 25.29 5,602,157 +1.82(+7.78%)
Dec 05, 2008 22.25 23.52 21.93 23.47 4,743,984 +0.99(+4.41%)
Dec 04, 2008 22.33 23.32 22.33 22.48 4,850,562 -0.41(-1.80%)
Dec 03, 2008 22.63 23.32 21.83 22.89 3,175,441 +0.11(+0.49%)
Dec 02, 2008 21.90 23.02 21.90 22.78 4,470,665 +1.12(+5.16%)
Dec 01, 2008 22.11 23.07 21.42 21.66 4,751,394 -1.66(-7.11%)
Nov 28, 2008 23.24 23.71 23.13 23.32 1,695,697 -0.57(-2.39%)
Nov 26, 2008 21.74 23.89 21.74 23.89 4,938,611 +1.63(+7.34%)
Nov 25, 2008 23.01 23.33 21.93 22.25 4,290,349 -0.48(-2.09%)
Nov 24, 2008 21.13 22.76 21.13 22.73 6,327,963 +1.81(+8.65%)
Nov 21, 2008 21.45 21.45 19.87 20.92 6,201,168 +0.69(+3.41%)
Nov 20, 2008 20.77 21.57 19.69 20.23 5,710,524 -1.26(-5.87%)
Nov 19, 2008 22.21 22.69 21.13 21.49 3,623,028 -1.23(-5.41%)
Nov 18, 2008 22.37 23.06 22.22 22.72 3,917,045 -0.01(-0.04%)
Nov 17, 2008 22.67 23.70 22.55 22.73 2,546,158 -0.67(-2.85%)
Nov 14, 2008 23.26 24.29 23.17 23.40 4,754,111 -0.79(-3.25%)
Nov 13, 2008 22.45 24.70 21.47 24.18 7,137,942 +1.85(+8.28%)
Nov 12, 2008 23.33 23.63 22.31 22.33 4,299,385 -1.71(-7.10%)
Nov 11, 2008 23.80 24.24 23.10 24.04 3,919,519 -0.40(-1.62%)
Nov 10, 2008 25.57 25.57 24.04 24.43 2,744,340 +0.52(+2.19%)
Nov 07, 2008 23.72 24.82 23.72 23.91 3,816,589 +0.81(+3.50%)
Nov 06, 2008 24.24 24.91 23.10 23.10 4,841,857 -1.58(-6.40%)
Nov 05, 2008 25.89 26.40 24.67 24.68 4,559,523 -1.90(-7.16%)
Nov 04, 2008 25.94 27.35 25.79 26.58 6,463,343 +1.62(+6.48%)
Nov 03, 2008 24.12 25.31 23.65 24.97 3,341,502 +0.45(+1.84%)
Oct 31, 2008 24.26 25.12 23.80 24.51 4,304,333 -0.52(-2.09%)
Oct 30, 2008 24.48 25.04 24.12 25.04 5,761,746 +1.72(+7.38%)
Oct 29, 2008 22.57 24.27 21.77 23.32 7,438,467 +0.73(+3.23%)
Oct 28, 2008 20.24 22.84 20.13 22.59 7,693,685 +2.99(+15.26%)
Oct 27, 2008 19.44 20.71 19.44 19.60 4,069,343 -0.38(-1.91%)
Oct 24, 2008 19.02 20.48 18.45 19.98 7,348,168 -1.23(-5.80%)
Oct 23, 2008 22.28 22.55 20.47 21.21 5,678,914 -0.78(-3.54%)
Oct 22, 2008 23.55 23.79 21.44 21.98 6,984,850 -2.71(-10.99%)
Oct 21, 2008 25.74 25.78 24.51 24.70 2,938,573 -1.40(-5.35%)
Oct 20, 2008 26.24 26.85 25.48 26.09 3,300,388 +0.71(+2.81%)
Oct 17, 2008 24.18 26.38 24.18 25.38 5,752,527 +0.20(+0.79%)
Oct 16, 2008 25.55 25.92 23.67 25.18 5,398,364 -0.67(-2.58%)
Oct 15, 2008 27.24 27.70 25.44 25.85 5,363,956 -2.91(-10.12%)
Oct 14, 2008 29.07 30.59 27.88 28.76 7,525,702 -0.48(-1.64%)
Oct 13, 2008 26.97 29.28 25.47 29.24 5,517,130 +5.17(+21.47%)
Oct 10, 2008 22.21 25.29 21.42 24.07 7,230,682 -0.75(-3.04%)
Oct 09, 2008 28.43 28.43 24.76 24.82 4,993,073 -2.04(-7.59%)
Oct 08, 2008 24.47 28.04 24.47 26.86 9,807,322 -0.79(-2.87%)
Oct 07, 2008 29.12 30.35 27.43 27.66 9,082,317 -2.18(-7.31%)
Oct 06, 2008 31.36 31.36 28.39 29.84 8,157,278 -2.97(-9.07%)
Oct 03, 2008 34.80 35.41 32.75 32.81 4,721,303 -1.55(-4.50%)
Oct 02, 2008 36.18 36.25 34.20 34.36 4,142,895 -2.63(-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.