Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 47.48 47.94 47.37 47.67 5,401,506 +0.30(+0.64%)
May 29, 2008 46.85 47.57 46.85 47.37 5,730,250 +0.30(+0.63%)
May 28, 2008 47.12 47.12 46.34 47.07 3,734,109 +0.40(+0.86%)
May 27, 2008 46.22 46.76 46.22 46.67 3,351,337 +0.54(+1.16%)
May 26, 2008 46.09 46.43 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.43 45.87 46.13 3,115,361 -0.45(-0.97%)
May 22, 2008 46.11 46.72 46.06 46.59 4,028,891 +0.35(+0.75%)
May 21, 2008 47.01 47.01 46.09 46.24 5,445,514 -0.55(-1.16%)
May 20, 2008 46.99 47.11 46.45 46.78 3,742,360 -0.51(-1.07%)
May 19, 2008 46.92 47.73 46.78 47.29 5,622,044 +0.43(+0.92%)
May 16, 2008 46.91 46.98 46.59 46.86 3,448,624 +0.19(+0.41%)
May 15, 2008 46.56 46.71 45.96 46.67 4,942,592 +0.44(+0.95%)
May 14, 2008 45.94 46.63 45.61 46.23 6,385,917 +0.68(+1.50%)
May 13, 2008 45.19 45.70 45.16 45.55 4,015,081 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,855,995 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.84 2,446,011 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.14 4,061,544 +0.14(+0.30%)
May 07, 2008 46.17 46.17 44.92 45.00 4,806,340 -0.93(-2.03%)
May 06, 2008 45.16 46.06 45.16 45.94 3,392,785 +0.45(+0.98%)
May 05, 2008 44.63 45.51 44.58 45.49 3,574,366 +0.61(+1.35%)
May 02, 2008 44.87 45.12 44.50 44.88 3,959,651 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.97 44.32 3,831,530 +0.10(+0.22%)
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%)
Apr 01, 2008 45.72 46.93 45.26 46.78 9,457,171 +2.05(+4.59%)
Mar 31, 2008 43.60 45.19 43.40 44.73 4,191,478 +1.10(+2.53%)
Mar 28, 2008 44.14 44.14 43.53 43.63 4,116,407 -0.27(-0.62%)
Mar 27, 2008 44.49 44.49 43.74 43.90 3,588,527 +0.07(+0.16%)
Mar 26, 2008 43.94 43.97 43.41 43.83 4,438,117 -0.06(-0.14%)
Mar 25, 2008 43.63 44.12 43.12 43.89 5,199,674 +0.39(+0.90%)
Mar 24, 2008 42.92 43.79 42.39 43.50 6,001,788 +1.45(+3.44%)
Mar 21, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.00(+0.00%)
Mar 20, 2008 41.82 42.32 40.95 42.05 7,853,449 +0.46(+1.11%)
Mar 19, 2008 43.63 43.63 41.59 41.59 7,296,445 -1.63(-3.77%)
Mar 18, 2008 42.74 43.29 42.01 43.22 7,759,187 +1.97(+4.77%)
Mar 17, 2008 40.39 41.95 40.39 41.25 7,927,125 -0.87(-2.07%)
Mar 14, 2008 43.52 43.52 41.23 42.12 8,034,745 -1.26(-2.91%)
Mar 13, 2008 41.64 43.38 41.39 43.38 6,744,663 +0.88(+2.07%)
Mar 12, 2008 42.79 43.33 42.31 42.51 4,405,129 -0.50(-1.16%)
Mar 11, 2008 41.55 43.01 41.31 43.01 6,411,854 +2.55(+6.30%)
Mar 10, 2008 40.99 41.34 40.24 40.46 5,239,711 -0.76(-1.84%)
Mar 07, 2008 40.56 41.63 40.51 41.21 7,591,649 -0.13(-0.31%)
Mar 06, 2008 42.60 42.60 41.17 41.34 5,117,590 -1.38(-3.24%)
Mar 05, 2008 42.54 43.13 42.26 42.73 4,478,977 +0.23(+0.53%)
Mar 04, 2008 42.51 42.91 41.88 42.50 7,106,354 -0.39(-0.90%)
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.