Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 42.70 43.25 42.56 42.80 4,893,731 +0.38(+0.90%)
Apr 29, 2008 42.96 43.21 42.42 42.42 5,914,863 -0.92(-2.11%)
Apr 28, 2008 44.00 44.07 43.06 43.34 5,639,410 -0.43(-0.99%)
Apr 25, 2008 43.95 44.05 43.46 43.77 7,843,807 -1.32(-2.92%)
Apr 24, 2008 45.12 45.51 44.28 45.09 6,253,184 +0.10(+0.21%)
Apr 23, 2008 45.35 45.45 44.64 44.99 3,101,395 -0.26(-0.57%)
Apr 22, 2008 45.14 45.41 44.62 45.25 4,532,900 +0.27(+0.60%)
Apr 21, 2008 44.81 45.22 44.73 44.98 3,423,270 +0.07(+0.15%)
Apr 18, 2008 45.52 45.54 44.62 44.91 8,937,508 +0.19(+0.43%)
Apr 17, 2008 44.68 45.00 44.37 44.72 4,381,383 -0.33(-0.73%)
Apr 16, 2008 44.46 45.05 44.46 45.05 5,601,695 +0.89(+2.01%)
Apr 15, 2008 44.24 44.35 43.75 44.16 2,466,386 +0.12(+0.28%)
Apr 14, 2008 43.76 44.16 43.65 44.04 3,103,651 +0.07(+0.17%)
Apr 11, 2008 44.22 44.39 43.84 43.96 3,283,077 -0.75(-1.69%)
Apr 10, 2008 44.10 44.78 43.64 44.72 5,729,833 +0.67(+1.53%)
Apr 09, 2008 44.72 44.98 43.92 44.05 5,577,496 -0.83(-1.84%)
Apr 08, 2008 44.83 44.98 44.28 44.87 7,690,386 -0.24(-0.54%)
Apr 07, 2008 45.46 45.46 44.50 45.12 4,989,498 +0.44(+0.98%)
Apr 04, 2008 45.27 45.27 44.54 44.68 4,601,020 -0.54(-1.20%)
Apr 03, 2008 44.75 45.38 44.40 45.22 5,252,012 +0.31(+0.70%)
Apr 02, 2008 45.56 45.69 44.76 44.90 10,079,019 -0.37(-0.83%)
Apr 01, 2008 44.25 45.42 43.80 45.28 9,771,922 +1.99(+4.59%)
Mar 31, 2008 42.19 43.74 42.00 43.29 4,330,978 +1.07(+2.53%)
Mar 28, 2008 42.72 42.72 42.13 42.22 4,253,408 -0.26(-0.62%)
Mar 27, 2008 43.06 43.06 42.33 42.49 3,707,959 +0.07(+0.16%)
Mar 26, 2008 42.53 42.56 42.02 42.42 4,585,825 -0.06(-0.14%)
Mar 25, 2008 42.22 42.70 41.73 42.48 5,372,728 +0.38(+0.91%)
Mar 24, 2008 41.53 42.38 41.02 42.10 6,201,538 +1.40(+3.44%)
Mar 21, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.00(+0.00%)
Mar 20, 2008 40.47 40.96 39.64 40.70 8,114,825 +0.45(+1.11%)
Mar 19, 2008 42.23 42.23 40.25 40.25 7,539,284 -1.57(-3.77%)
Mar 18, 2008 41.36 41.89 40.66 41.83 8,017,427 +1.90(+4.77%)
Mar 17, 2008 39.09 40.60 39.09 39.92 8,190,953 -0.84(-2.07%)
Mar 14, 2008 42.12 42.12 39.91 40.76 8,302,155 -1.22(-2.91%)
Mar 13, 2008 40.30 41.99 40.05 41.99 6,969,137 +0.85(+2.07%)
Mar 12, 2008 41.41 41.94 40.95 41.14 4,551,740 -0.48(-1.16%)
Mar 11, 2008 40.21 41.62 39.98 41.62 6,625,251 +2.47(+6.31%)
Mar 10, 2008 39.67 40.01 38.94 39.15 5,414,097 -0.73(-1.84%)
Mar 07, 2008 39.25 40.29 39.20 39.88 7,844,312 -0.12(-0.31%)
Mar 06, 2008 41.23 41.23 39.85 40.01 5,287,912 -1.34(-3.24%)
Mar 05, 2008 41.17 41.74 40.90 41.35 4,628,045 +0.22(+0.53%)
Mar 04, 2008 41.14 41.53 40.53 41.13 7,342,866 -0.37(-0.90%)
Mar 03, 2008 40.46 41.65 40.40 41.50 5,532,169 +0.79(+1.94%)
Feb 29, 2008 42.44 42.50 40.64 40.71 7,280,515 -2.11(-4.93%)
Feb 28, 2008 43.13 43.48 42.78 42.82 5,002,396 -0.67(-1.55%)
Feb 27, 2008 42.76 43.55 42.52 43.50 7,791,559 +0.61(+1.42%)
Feb 26, 2008 42.38 43.09 41.93 42.89 5,613,435 +0.36(+0.84%)
Feb 25, 2008 41.80 42.53 41.23 42.53 5,512,165 +0.75(+1.81%)
Feb 22, 2008 41.24 41.77 40.70 41.77 4,502,424 +0.67(+1.64%)
Feb 21, 2008 41.40 41.60 41.01 41.10 4,383,364 -0.30(-0.73%)
Feb 20, 2008 40.37 41.40 40.06 41.40 4,893,257 +0.58(+1.42%)
Feb 19, 2008 41.34 41.75 40.60 40.82 7,537,146 +0.24(+0.60%)
Feb 18, 2008 40.57 40.94 40.19 40.58 0 +0.00(+0.00%)
Feb 15, 2008 40.57 40.94 40.19 40.58 4,249,309 -0.62(-1.51%)
Feb 14, 2008 41.61 42.33 40.90 41.20 4,434,671 -0.40(-0.97%)
Feb 13, 2008 41.02 41.64 40.90 41.61 7,212,499 +0.70(+1.72%)
Feb 12, 2008 41.39 41.53 40.70 40.90 5,639,479 +0.17(+0.41%)
Feb 11, 2008 39.61 40.84 39.42 40.73 5,477,230 +1.00(+2.53%)
Feb 08, 2008 39.41 40.12 39.41 39.73 3,809,153 -0.07(-0.18%)
Feb 07, 2008 39.04 40.18 38.56 39.80 7,857,414 +0.56(+1.42%)
Feb 06, 2008 39.09 40.38 39.09 39.25 5,405,633 -0.20(-0.50%)
Feb 05, 2008 40.61 40.92 39.39 39.45 6,522,106 -2.04(-4.93%)
Feb 04, 2008 42.19 42.28 41.28 41.49 6,335,766 -0.12(-0.28%)
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.