Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.96 23.77 22.52 23.20 4,549,044 -0.50(-2.09%)
Oct 30, 2008 23.17 23.69 22.82 23.69 6,089,313 +1.63(+7.38%)
Oct 29, 2008 21.36 22.96 20.60 22.06 7,861,359 +0.69(+3.23%)
Oct 28, 2008 19.15 21.61 19.04 21.37 8,131,088 +2.83(+15.26%)
Oct 27, 2008 18.40 19.60 18.40 18.54 4,300,694 -0.36(-1.91%)
Oct 24, 2008 18.00 19.38 17.45 18.90 7,765,927 -1.16(-5.80%)
Oct 23, 2008 21.08 21.34 19.37 20.07 6,001,772 -0.74(-3.54%)
Oct 22, 2008 22.28 22.51 20.28 20.80 7,381,953 -2.57(-10.99%)
Oct 21, 2008 24.36 24.40 23.19 23.37 3,105,637 -1.32(-5.35%)
Oct 20, 2008 24.83 25.40 24.11 24.69 3,488,022 +0.68(+2.81%)
Oct 17, 2008 22.88 24.96 22.88 24.01 6,079,570 +0.19(+0.79%)
Oct 16, 2008 24.17 24.52 22.40 23.83 5,705,273 -0.63(-2.58%)
Oct 15, 2008 25.78 26.21 24.07 24.46 5,668,908 -2.75(-10.12%)
Oct 14, 2008 27.50 28.95 26.38 27.21 7,953,554 -0.45(-1.64%)
Oct 13, 2008 25.51 27.71 24.10 27.67 5,830,790 +4.89(+21.47%)
Oct 10, 2008 21.02 23.93 20.27 22.77 7,641,762 -0.71(-3.04%)
Oct 09, 2008 26.90 26.90 23.43 23.49 5,276,940 -1.93(-7.59%)
Oct 08, 2008 23.16 26.53 23.16 25.42 10,364,889 -0.75(-2.87%)
Oct 07, 2008 27.55 28.72 25.95 26.17 9,598,665 -2.06(-7.31%)
Oct 06, 2008 29.67 29.67 26.86 28.23 8,621,037 -2.82(-9.07%)
Oct 03, 2008 32.93 33.50 30.99 31.05 4,989,719 -1.46(-4.50%)
Oct 02, 2008 34.23 34.30 32.36 32.51 4,378,427 -2.48(-7.10%)
Oct 01, 2008 34.83 35.15 34.03 35.00 2,773,614 -0.04(-0.11%)
Sep 30, 2008 33.48 35.13 33.44 35.03 4,228,955 +1.95(+5.90%)
Sep 29, 2008 35.44 35.44 32.65 33.08 5,067,228 -2.98(-8.25%)
Sep 26, 2008 35.63 36.37 35.56 36.06 0 -0.44(-1.20%)
Sep 25, 2008 35.65 36.70 35.15 36.50 6,398,901 +1.57(+4.49%)
Sep 24, 2008 35.55 35.55 34.82 34.93 2,288,581 -0.11(-0.30%)
Sep 23, 2008 35.73 36.07 34.90 35.03 3,984,649 -0.78(-2.18%)
Sep 22, 2008 36.65 37.04 35.78 35.81 3,812,890 -0.78(-2.13%)
Sep 19, 2008 38.95 39.78 33.72 36.59 0 +1.57(+4.48%)
Sep 18, 2008 33.27 35.76 32.36 35.03 7,411,927 +2.21(+6.75%)
Sep 17, 2008 34.35 34.77 32.65 32.81 12,261,561 -2.60(-7.35%)
Sep 16, 2008 33.76 35.74 33.37 35.42 9,806,444 +0.75(+2.17%)
Sep 15, 2008 35.13 36.21 34.61 34.67 6,765,917 -2.27(-6.14%)
Sep 12, 2008 36.63 37.00 36.17 36.93 4,432,255 +0.28(+0.76%)
Sep 11, 2008 36.18 36.85 36.12 36.65 5,672,248 -0.25(-0.67%)
Sep 10, 2008 37.58 37.71 36.81 36.90 4,317,747 -0.33(-0.89%)
Sep 09, 2008 38.48 38.53 37.16 37.23 4,265,638 -1.40(-3.63%)
Sep 08, 2008 39.04 39.19 37.95 38.64 6,160,359 +0.68(+1.80%)
Sep 05, 2008 37.91 38.06 37.35 37.95 0 -0.04(-0.10%)
Sep 04, 2008 38.63 38.65 37.78 37.99 5,056,551 -0.78(-2.01%)
Sep 03, 2008 38.83 39.21 38.56 38.77 2,820,474 -0.43(-1.09%)
Sep 02, 2008 39.03 39.57 38.88 39.20 2,735,723 +0.01(+0.02%)
Aug 29, 2008 38.96 39.32 38.82 39.19 1,414,975 -0.22(-0.55%)
Aug 28, 2008 39.53 39.61 39.12 39.41 1,550,033 +0.20(+0.50%)
Aug 27, 2008 38.86 39.43 38.86 39.21 1,971,903 +0.39(+1.01%)
Aug 26, 2008 39.30 39.51 38.55 38.82 3,733,072 -0.65(-1.65%)
Aug 25, 2008 40.11 40.18 39.41 39.48 2,970,336 -0.66(-1.65%)
Aug 22, 2008 40.16 40.57 39.96 40.14 1,565,800 -0.05(-0.11%)
Aug 21, 2008 39.87 40.43 39.87 40.18 2,236,938 -0.08(-0.19%)
Aug 20, 2008 39.81 40.45 39.81 40.26 2,387,159 +0.18(+0.45%)
Aug 19, 2008 39.38 40.21 39.22 40.08 3,110,495 +0.04(+0.09%)
Aug 18, 2008 40.63 41.04 39.77 40.04 1,959,434 -0.56(-1.39%)
Aug 15, 2008 40.76 40.80 40.13 40.60 0 +0.07(+0.17%)
Aug 14, 2008 39.42 40.61 39.39 40.54 3,173,713 +0.89(+2.25%)
Aug 13, 2008 39.15 39.95 39.00 39.64 2,842,996 +0.35(+0.88%)
Aug 12, 2008 39.62 40.04 39.30 39.30 3,110,992 -0.63(-1.58%)
Aug 11, 2008 40.14 40.42 39.69 39.93 3,339,349 -0.37(-0.91%)
Aug 08, 2008 40.12 40.41 39.78 40.30 4,524,576 -0.04(-0.09%)
Aug 07, 2008 40.75 40.95 40.26 40.33 2,679,325 -0.92(-2.22%)
Aug 06, 2008 40.69 41.38 40.44 41.25 3,259,155 +0.44(+1.07%)
Aug 05, 2008 40.15 40.94 40.06 40.81 4,029,659 +0.92(+2.31%)
Aug 04, 2008 40.18 40.36 39.66 39.89 3,685,006 -0.49(-1.21%)
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.