Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.43 42.80 42.33 42.74 3,495,086 +0.17(+0.39%)
Jun 27, 2008 42.65 42.79 42.20 42.57 5,424,345 +0.38(+0.89%)
Jun 26, 2008 42.59 42.99 42.20 42.20 5,683,774 -1.04(-2.40%)
Jun 25, 2008 42.80 43.63 42.48 43.23 4,500,273 +0.31(+0.72%)
Jun 24, 2008 42.56 43.25 42.34 42.92 3,607,411 +0.05(+0.12%)
Jun 23, 2008 43.29 43.37 42.75 42.87 3,085,714 -0.38(-0.88%)
Jun 20, 2008 43.07 43.46 42.54 43.25 6,076,189 -0.23(-0.53%)
Jun 19, 2008 43.09 43.55 42.91 43.49 7,870,261 +0.35(+0.80%)
Jun 18, 2008 44.17 44.17 43.14 43.14 7,310,609 -0.92(-2.08%)
Jun 17, 2008 44.76 45.02 43.92 44.06 4,966,021 -0.71(-1.58%)
Jun 16, 2008 44.33 45.05 44.33 44.76 2,895,285 -0.07(-0.15%)
Jun 13, 2008 45.18 45.27 44.37 44.83 4,197,166 +0.26(+0.57%)
Jun 12, 2008 44.25 45.34 44.25 44.58 4,926,490 +0.61(+1.38%)
Jun 11, 2008 44.70 45.18 43.97 43.97 5,543,789 -0.62(-1.38%)
Jun 10, 2008 44.81 45.08 44.37 44.58 5,731,988 -0.83(-1.83%)
Jun 09, 2008 45.78 46.02 44.88 45.42 4,108,825 -0.05(-0.12%)
Jun 06, 2008 46.59 46.68 45.47 45.47 4,626,367 -1.47(-3.13%)
Jun 05, 2008 46.28 46.95 46.28 46.94 3,988,811 +0.75(+1.63%)
Jun 04, 2008 46.12 46.56 45.49 46.19 4,598,541 +0.12(+0.26%)
Jun 03, 2008 46.89 46.89 45.78 46.07 4,737,625 -0.52(-1.11%)
Jun 02, 2008 47.08 47.17 46.23 46.59 3,438,704 -0.68(-1.45%)
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%)
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.