Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.13 44.69 43.97 44.22 4,736,105 +0.39(+0.90%)
Apr 29, 2008 44.39 44.65 43.83 43.83 5,724,347 -0.95(-2.11%)
Apr 28, 2008 45.47 45.54 44.49 44.78 5,457,767 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.91 45.22 7,591,160 -1.36(-2.92%)
Apr 24, 2008 46.62 47.03 45.75 46.59 6,051,771 +0.10(+0.21%)
Apr 23, 2008 46.86 46.96 46.12 46.49 3,001,500 -0.26(-0.57%)
Apr 22, 2008 46.65 46.92 46.11 46.75 4,386,897 +0.28(+0.60%)
Apr 21, 2008 46.30 46.72 46.22 46.47 3,313,008 +0.07(+0.15%)
Apr 18, 2008 47.03 47.05 46.10 46.40 8,649,634 +0.20(+0.43%)
Apr 17, 2008 46.17 46.50 45.84 46.21 4,240,260 -0.34(-0.73%)
Apr 16, 2008 45.94 46.55 45.94 46.55 5,421,266 +0.92(+2.01%)
Apr 15, 2008 45.72 45.82 45.21 45.63 2,386,945 +0.13(+0.28%)
Apr 14, 2008 45.22 45.63 45.10 45.50 3,003,683 +0.08(+0.17%)
Apr 11, 2008 45.69 45.87 45.30 45.43 3,177,330 -0.78(-1.69%)
Apr 10, 2008 45.56 46.27 45.09 46.21 5,545,277 +0.70(+1.53%)
Apr 09, 2008 46.21 46.47 45.38 45.51 5,397,846 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.37 7,442,680 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.98 46.62 4,828,788 +0.45(+0.98%)
Apr 04, 2008 46.78 46.78 46.03 46.16 4,452,822 -0.56(-1.20%)
Apr 03, 2008 46.24 46.89 45.87 46.72 5,082,846 +0.33(+0.70%)
Apr 02, 2008 47.08 47.21 46.25 46.40 9,754,377 -0.39(-0.83%)
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.