Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.78 43.16 42.68 43.09 3,466,344 +0.17(+0.39%)
Jun 27, 2008 43.01 43.14 42.55 42.92 5,379,737 +0.38(+0.89%)
Jun 26, 2008 42.95 43.35 42.55 42.55 5,637,033 -1.04(-2.40%)
Jun 25, 2008 43.16 43.99 42.83 43.59 4,463,265 +0.31(+0.72%)
Jun 24, 2008 42.91 43.61 42.69 43.28 3,577,746 +0.05(+0.12%)
Jun 23, 2008 43.65 43.73 43.11 43.23 3,060,338 -0.39(-0.88%)
Jun 20, 2008 43.42 43.83 42.89 43.61 6,026,221 -0.23(-0.54%)
Jun 19, 2008 43.45 43.91 43.27 43.85 7,805,539 +0.35(+0.80%)
Jun 18, 2008 44.54 44.54 43.50 43.50 7,250,490 -0.92(-2.08%)
Jun 17, 2008 45.13 45.39 44.28 44.42 4,925,183 -0.71(-1.58%)
Jun 16, 2008 44.70 45.42 44.70 45.13 2,871,476 -0.07(-0.15%)
Jun 13, 2008 45.56 45.64 44.73 45.20 4,162,650 +0.26(+0.57%)
Jun 12, 2008 44.62 45.72 44.62 44.95 4,885,976 +0.61(+1.38%)
Jun 11, 2008 45.07 45.56 44.33 44.33 5,498,199 -0.62(-1.38%)
Jun 10, 2008 45.18 45.45 44.73 44.95 5,684,851 -0.84(-1.83%)
Jun 09, 2008 46.16 46.41 45.26 45.79 4,075,036 -0.05(-0.12%)
Jun 06, 2008 46.97 47.07 45.85 45.85 4,588,322 -1.48(-3.13%)
Jun 05, 2008 46.66 47.34 46.66 47.33 3,956,008 +0.76(+1.62%)
Jun 04, 2008 46.50 46.95 45.87 46.57 4,560,725 +0.12(+0.26%)
Jun 03, 2008 47.28 47.28 46.16 46.45 4,698,665 -0.52(-1.11%)
Jun 02, 2008 47.47 47.56 46.61 46.97 3,410,426 -0.69(-1.44%)
May 30, 2008 47.47 47.93 47.37 47.66 5,402,223 +0.30(+0.64%)
May 29, 2008 46.84 47.56 46.84 47.36 5,731,011 +0.30(+0.63%)
May 28, 2008 47.11 47.12 46.34 47.06 3,734,606 +0.40(+0.86%)
May 27, 2008 46.21 46.75 46.21 46.66 3,351,783 +0.54(+1.16%)
May 26, 2008 46.09 46.42 45.87 46.13 0 +0.00(+0.00%)
May 23, 2008 46.09 46.42 45.87 46.13 3,115,774 -0.45(-0.97%)
May 22, 2008 46.10 46.72 46.05 46.58 4,029,426 +0.35(+0.75%)
May 21, 2008 47.00 47.00 46.08 46.23 5,446,237 -0.54(-1.16%)
May 20, 2008 46.99 47.10 46.44 46.78 3,742,858 -0.51(-1.07%)
May 19, 2008 46.91 47.72 46.78 47.28 5,622,791 +0.43(+0.92%)
May 16, 2008 46.91 46.97 46.59 46.85 3,449,083 +0.19(+0.41%)
May 15, 2008 46.55 46.71 45.95 46.66 4,943,249 +0.44(+0.95%)
May 14, 2008 45.93 46.63 45.60 46.22 6,386,766 +0.68(+1.50%)
May 13, 2008 45.18 45.69 45.16 45.54 4,015,615 +0.33(+0.72%)
May 12, 2008 44.85 45.48 44.67 45.22 4,856,640 +0.39(+0.86%)
May 09, 2008 44.67 45.03 44.47 44.83 2,446,336 -0.30(-0.67%)
May 08, 2008 45.38 45.44 44.72 45.13 4,062,084 +0.14(+0.30%)
May 07, 2008 46.16 46.16 44.92 45.00 4,806,979 -0.93(-2.03%)
May 06, 2008 45.15 46.05 45.15 45.93 3,393,236 +0.45(+0.98%)
May 05, 2008 44.62 45.51 44.57 45.48 3,574,841 +0.61(+1.35%)
May 02, 2008 44.86 45.11 44.50 44.88 3,960,177 +0.56(+1.26%)
May 01, 2008 44.38 44.54 43.96 44.32 3,832,039 +0.10(+0.22%)
Apr 30, 2008 44.12 44.68 43.97 44.22 4,736,734 +0.39(+0.90%)
Apr 29, 2008 44.39 44.64 43.83 43.83 5,725,107 -0.95(-2.11%)
Apr 28, 2008 45.46 45.54 44.48 44.77 5,458,492 -0.45(-0.99%)
Apr 25, 2008 45.41 45.51 44.90 45.22 7,592,169 -1.36(-2.92%)
Apr 24, 2008 46.61 47.02 45.75 46.58 6,052,575 +0.10(+0.21%)
Apr 23, 2008 46.85 46.96 46.12 46.48 3,001,899 -0.26(-0.57%)
Apr 22, 2008 46.64 46.91 46.10 46.75 4,387,480 +0.28(+0.60%)
Apr 21, 2008 46.29 46.72 46.22 46.47 3,313,448 +0.07(+0.15%)
Apr 18, 2008 47.03 47.04 46.10 46.40 8,650,783 +0.20(+0.43%)
Apr 17, 2008 46.16 46.49 45.84 46.20 4,240,823 -0.34(-0.73%)
Apr 16, 2008 45.94 46.54 45.94 46.54 5,421,986 +0.92(+2.01%)
Apr 15, 2008 45.71 45.82 45.20 45.63 2,387,262 +0.13(+0.28%)
Apr 14, 2008 45.21 45.63 45.10 45.50 3,004,082 +0.08(+0.17%)
Apr 11, 2008 45.69 45.86 45.29 45.42 3,177,753 -0.78(-1.69%)
Apr 10, 2008 45.56 46.26 45.08 46.20 5,546,014 +0.70(+1.53%)
Apr 09, 2008 46.20 46.47 45.38 45.51 5,398,563 -0.86(-1.84%)
Apr 08, 2008 46.32 46.47 45.75 46.36 7,443,669 -0.25(-0.54%)
Apr 07, 2008 46.97 46.97 45.97 46.61 4,829,429 +0.45(+0.98%)
Apr 04, 2008 46.77 46.77 46.02 46.16 4,453,414 -0.56(-1.20%)
Apr 03, 2008 46.23 46.88 45.87 46.72 5,083,522 +0.33(+0.70%)
Apr 02, 2008 47.07 47.20 46.24 46.39 9,755,673 -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.