Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.23 44.82 43.04 44.36 4,226,795 +1.10(+2.53%)
Mar 28, 2008 43.77 43.77 43.16 43.26 4,151,091 -0.27(-0.62%)
Mar 27, 2008 44.12 44.12 43.37 43.53 3,618,763 +0.07(+0.16%)
Mar 26, 2008 43.58 43.61 43.05 43.46 4,475,512 -0.06(-0.14%)
Mar 25, 2008 43.26 43.75 42.76 43.52 5,243,485 +0.39(+0.90%)
Mar 24, 2008 42.56 43.42 42.03 43.13 6,052,357 +1.44(+3.44%)
Mar 21, 2008 41.47 41.97 40.61 41.70 7,919,620 +0.00(+0.00%)
Mar 20, 2008 41.47 41.97 40.61 41.70 7,919,620 +0.46(+1.11%)
Mar 19, 2008 43.27 43.27 41.24 41.24 7,357,923 -1.61(-3.77%)
Mar 18, 2008 42.38 42.92 41.66 42.86 7,824,564 +1.95(+4.77%)
Mar 17, 2008 40.06 41.60 40.05 40.91 7,993,916 -0.86(-2.07%)
Mar 14, 2008 43.16 43.16 40.89 41.77 8,102,443 -1.25(-2.91%)
Mar 13, 2008 41.29 43.02 41.04 43.02 6,801,492 +0.87(+2.07%)
Mar 12, 2008 42.43 42.97 41.96 42.15 4,442,246 -0.50(-1.16%)
Mar 11, 2008 41.21 42.65 40.97 42.65 6,465,878 +2.53(+6.31%)
Mar 10, 2008 40.65 41.00 39.90 40.12 5,283,859 -0.75(-1.84%)
Mar 07, 2008 40.22 41.28 40.17 40.87 7,655,614 -0.13(-0.31%)
Mar 06, 2008 42.24 42.24 40.83 41.00 5,160,709 -1.37(-3.24%)
Mar 05, 2008 42.18 42.77 41.91 42.37 4,516,715 +0.23(+0.53%)
Mar 04, 2008 42.15 42.55 41.53 42.14 7,166,230 -0.38(-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.