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 (%)
Oct 31, 2008 22.40 23.20 21.98 22.64 4,661,171 -0.48(-2.09%)
Oct 30, 2008 22.61 23.12 22.27 23.12 6,239,406 +1.59(+7.38%)
Oct 29, 2008 20.84 22.41 20.11 21.53 8,055,130 +0.67(+3.23%)
Oct 28, 2008 18.69 21.09 18.59 20.86 8,331,506 +2.76(+15.26%)
Oct 27, 2008 17.96 19.13 17.96 18.10 4,406,700 -0.35(-1.91%)
Oct 24, 2008 17.57 18.92 17.03 18.45 7,957,346 -1.14(-5.80%)
Oct 23, 2008 20.57 20.83 18.90 19.58 6,149,706 -0.72(-3.54%)
Oct 22, 2008 21.74 21.97 19.79 20.30 7,563,907 -2.51(-10.99%)
Oct 21, 2008 23.77 23.81 22.63 22.81 3,182,186 -1.29(-5.35%)
Oct 20, 2008 24.23 24.79 23.53 24.10 3,573,996 +0.66(+2.81%)
Oct 17, 2008 22.33 24.36 22.33 23.44 6,229,422 +0.18(+0.79%)
Oct 16, 2008 23.59 23.93 21.86 23.25 5,845,899 -0.62(-2.58%)
Oct 15, 2008 25.16 25.58 23.49 23.87 5,808,638 -2.69(-10.12%)
Oct 14, 2008 26.84 28.25 25.74 26.56 8,149,597 -0.44(-1.64%)
Oct 13, 2008 24.90 27.04 23.52 27.00 5,974,510 +4.77(+21.47%)
Oct 10, 2008 20.51 23.36 19.78 22.23 7,830,120 -0.70(-3.04%)
Oct 09, 2008 26.26 26.26 22.86 22.92 5,407,008 -1.88(-7.59%)
Oct 08, 2008 22.60 25.89 22.60 24.81 10,620,368 -0.73(-2.87%)
Oct 07, 2008 26.89 28.03 25.33 25.54 9,835,258 -2.01(-7.31%)
Oct 06, 2008 28.96 28.96 26.21 27.55 8,833,532 -2.75(-9.07%)
Oct 03, 2008 32.14 32.70 30.24 30.30 5,112,708 -1.43(-4.50%)
Oct 02, 2008 33.41 33.47 31.58 31.73 4,486,349 -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.