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 (%)
May 30, 2008 47.08 47.54 46.98 47.27 5,447,017 +0.30(+0.64%)
May 29, 2008 46.46 47.17 46.46 46.97 5,778,531 +0.29(+0.63%)
May 28, 2008 46.72 46.73 45.96 46.68 3,765,572 +0.40(+0.86%)
May 27, 2008 45.83 46.37 45.83 46.28 3,379,575 +0.53(+1.16%)
May 26, 2008 45.71 46.04 45.49 45.75 0 +0.00(+0.00%)
May 23, 2008 45.71 46.04 45.49 45.75 3,141,610 -0.45(-0.97%)
May 22, 2008 45.72 46.33 45.67 46.20 4,062,837 +0.35(+0.75%)
May 21, 2008 46.62 46.62 45.70 45.85 5,491,396 -0.54(-1.16%)
May 20, 2008 46.60 46.71 46.06 46.39 3,773,892 -0.50(-1.07%)
May 19, 2008 46.53 47.33 46.39 46.90 5,669,414 +0.43(+0.92%)
May 16, 2008 46.52 46.59 46.20 46.47 3,477,681 +0.19(+0.41%)
May 15, 2008 46.17 46.32 45.57 46.28 4,984,237 +0.44(+0.95%)
May 14, 2008 45.55 46.24 45.23 45.84 6,439,723 +0.68(+1.50%)
May 13, 2008 44.81 45.32 44.79 45.17 4,048,911 +0.32(+0.72%)
May 12, 2008 44.48 45.10 44.30 44.85 4,896,910 +0.38(+0.86%)
May 09, 2008 44.30 44.66 44.10 44.46 2,466,620 -0.30(-0.67%)
May 08, 2008 45.00 45.06 44.35 44.76 4,095,766 +0.14(+0.30%)
May 07, 2008 45.78 45.78 44.55 44.63 4,846,837 -0.92(-2.03%)
May 06, 2008 44.78 45.67 44.78 45.55 3,421,371 +0.44(+0.98%)
May 05, 2008 44.25 45.13 44.21 45.11 3,604,483 +0.60(+1.35%)
May 02, 2008 44.49 44.74 44.13 44.51 3,993,014 +0.56(+1.26%)
May 01, 2008 44.01 44.17 43.60 43.95 3,863,813 +0.10(+0.22%)
Apr 30, 2008 43.76 44.31 43.61 43.86 4,776,010 +0.39(+0.90%)
Apr 29, 2008 44.02 44.28 43.46 43.46 5,772,578 -0.94(-2.11%)
Apr 28, 2008 45.09 45.16 44.12 44.40 5,503,752 -0.44(-0.99%)
Apr 25, 2008 45.03 45.13 44.53 44.85 7,655,121 -1.35(-2.92%)
Apr 24, 2008 46.23 46.63 45.37 46.20 6,102,761 +0.10(+0.21%)
Apr 23, 2008 46.47 46.57 45.74 46.10 3,026,790 -0.26(-0.57%)
Apr 22, 2008 46.26 46.53 45.72 46.36 4,423,859 +0.28(+0.60%)
Apr 21, 2008 45.91 46.33 45.84 46.08 3,340,922 +0.07(+0.15%)
Apr 18, 2008 46.64 46.66 45.72 46.02 8,722,513 +0.20(+0.43%)
Apr 17, 2008 45.78 46.11 45.46 45.82 4,275,987 -0.34(-0.73%)
Apr 16, 2008 45.56 46.16 45.56 46.16 5,466,944 +0.91(+2.01%)
Apr 15, 2008 45.33 45.44 44.83 45.25 2,407,057 +0.13(+0.28%)
Apr 14, 2008 44.84 45.25 44.73 45.12 3,028,991 +0.08(+0.17%)
Apr 11, 2008 45.31 45.48 44.92 45.05 3,204,102 -0.77(-1.69%)
Apr 10, 2008 45.18 45.88 44.71 45.82 5,592,000 +0.69(+1.53%)
Apr 09, 2008 45.82 46.08 45.00 45.13 5,443,327 -0.85(-1.84%)
Apr 08, 2008 45.93 46.08 45.37 45.98 7,505,390 -0.25(-0.54%)
Apr 07, 2008 46.58 46.58 45.60 46.23 4,869,474 +0.45(+0.98%)
Apr 04, 2008 46.38 46.38 45.64 45.78 4,490,340 -0.56(-1.20%)
Apr 03, 2008 45.85 46.50 45.49 46.33 5,125,673 +0.32(+0.70%)
Apr 02, 2008 46.68 46.81 45.86 46.01 9,836,564 -0.38(-0.83%)
Apr 01, 2008 45.34 46.53 44.88 46.39 9,536,854 +2.03(+4.59%)
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.