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 (%)
Jul 31, 2008 40.76 41.12 40.45 40.61 2,962,208 -0.47(-1.15%)
Jul 30, 2008 41.29 41.39 40.73 41.08 3,564,597 +0.40(+0.98%)
Jul 29, 2008 40.69 41.01 39.61 40.69 3,665,800 +1.01(+2.55%)
Jul 28, 2008 39.80 40.28 39.54 39.67 2,194,617 -0.38(-0.94%)
Jul 25, 2008 40.01 40.38 39.70 40.05 2,256,095 +0.32(+0.81%)
Jul 24, 2008 41.14 41.21 39.44 39.72 4,713,487 -1.43(-3.47%)
Jul 23, 2008 41.08 41.38 40.75 41.15 3,124,063 +0.06(+0.15%)
Jul 22, 2008 41.02 41.25 40.41 41.09 6,691,761 -0.35(-0.83%)
Jul 21, 2008 41.19 42.05 41.19 41.44 4,842,361 -0.17(-0.40%)
Jul 18, 2008 41.35 41.80 41.22 41.60 4,734,356 +0.47(+1.15%)
Jul 17, 2008 41.04 41.62 40.99 41.13 6,645,114 +0.17(+0.40%)
Jul 16, 2008 39.77 40.99 39.70 40.96 7,350,979 +1.28(+3.22%)
Jul 15, 2008 39.39 40.35 38.71 39.69 9,235,986 -0.06(-0.15%)
Jul 14, 2008 40.39 40.75 39.75 39.75 4,272,025 -0.42(-1.05%)
Jul 11, 2008 39.84 40.57 39.41 40.17 9,902,579 -0.34(-0.83%)
Jul 10, 2008 40.51 40.80 39.86 40.51 8,699,677 +0.04(+0.09%)
Jul 09, 2008 41.55 41.82 40.42 40.47 8,430,325 -1.08(-2.60%)
Jul 08, 2008 40.79 41.60 40.54 41.55 7,307,490 +0.68(+1.67%)
Jul 07, 2008 41.29 41.67 40.45 40.87 6,560,145 -0.23(-0.55%)
Jul 04, 2008 41.44 41.62 40.99 41.09 3,320,833 +0.00(+0.00%)
Jul 03, 2008 41.44 41.62 40.99 41.09 3,320,833 -0.20(-0.49%)
Jul 02, 2008 42.05 42.27 41.12 41.29 4,603,701 -0.65(-1.54%)
Jul 01, 2008 42.04 42.22 41.26 41.94 5,068,935 -0.80(-1.88%)
Jun 30, 2008 42.43 42.81 42.34 42.74 3,494,622 +0.17(+0.39%)
Jun 27, 2008 42.66 42.80 42.21 42.58 5,423,624 +0.38(+0.89%)
Jun 26, 2008 42.60 43.00 42.20 42.20 5,683,019 -1.04(-2.40%)
Jun 25, 2008 42.81 43.64 42.49 43.24 4,499,675 +0.31(+0.72%)
Jun 24, 2008 42.56 43.25 42.34 42.93 3,606,932 +0.05(+0.12%)
Jun 23, 2008 43.30 43.37 42.76 42.88 3,085,304 -0.38(-0.88%)
Jun 20, 2008 43.07 43.47 42.55 43.26 6,075,382 -0.23(-0.54%)
Jun 19, 2008 43.10 43.55 42.92 43.49 7,869,215 +0.35(+0.80%)
Jun 18, 2008 44.18 44.18 43.15 43.15 7,309,638 -0.92(-2.08%)
Jun 17, 2008 44.77 45.02 43.92 44.06 4,965,362 -0.71(-1.58%)
Jun 16, 2008 44.33 45.05 44.33 44.77 2,894,901 -0.07(-0.15%)
Jun 13, 2008 45.19 45.27 44.37 44.84 4,196,608 +0.26(+0.57%)
Jun 12, 2008 44.26 45.35 44.26 44.58 4,925,835 +0.61(+1.38%)
Jun 11, 2008 44.70 45.19 43.97 43.97 5,543,052 -0.62(-1.38%)
Jun 10, 2008 44.81 45.08 44.37 44.59 5,731,227 -0.83(-1.83%)
Jun 09, 2008 45.79 46.03 44.89 45.42 4,108,279 -0.05(-0.12%)
Jun 06, 2008 46.59 46.69 45.48 45.48 4,625,752 -1.47(-3.13%)
Jun 05, 2008 46.29 46.95 46.29 46.95 3,988,281 +0.75(+1.62%)
Jun 04, 2008 46.13 46.57 45.50 46.20 4,597,930 +0.12(+0.26%)
Jun 03, 2008 46.89 46.89 45.79 46.08 4,736,996 -0.52(-1.11%)
Jun 02, 2008 47.08 47.18 46.23 46.59 3,438,247 -0.68(-1.44%)
May 30, 2008 47.09 47.55 46.98 47.28 5,446,294 +0.30(+0.64%)
May 29, 2008 46.47 47.18 46.47 46.98 5,777,763 +0.29(+0.63%)
May 28, 2008 46.73 46.74 45.96 46.68 3,765,072 +0.40(+0.86%)
May 27, 2008 45.84 46.38 45.84 46.29 3,379,126 +0.53(+1.16%)
May 26, 2008 45.72 46.05 45.50 45.75 0 +0.00(+0.00%)
May 23, 2008 45.72 46.05 45.50 45.75 3,141,192 -0.45(-0.97%)
May 22, 2008 45.73 46.34 45.68 46.20 4,062,297 +0.35(+0.75%)
May 21, 2008 46.62 46.62 45.71 45.86 5,490,667 -0.54(-1.16%)
May 20, 2008 46.61 46.72 46.07 46.40 3,773,391 -0.50(-1.07%)
May 19, 2008 46.53 47.34 46.40 46.90 5,668,661 +0.43(+0.92%)
May 16, 2008 46.53 46.59 46.21 46.47 3,477,219 +0.19(+0.41%)
May 15, 2008 46.17 46.33 45.58 46.29 4,983,575 +0.44(+0.95%)
May 14, 2008 45.56 46.25 45.23 45.85 6,438,867 +0.68(+1.50%)
May 13, 2008 44.81 45.32 44.79 45.17 4,048,373 +0.32(+0.72%)
May 12, 2008 44.48 45.11 44.30 44.85 4,896,260 +0.38(+0.86%)
May 09, 2008 44.30 44.66 44.11 44.47 2,466,292 -0.30(-0.67%)
May 08, 2008 45.01 45.07 44.36 44.77 4,095,221 +0.14(+0.30%)
May 07, 2008 45.79 45.79 44.55 44.63 4,846,193 -0.92(-2.03%)
May 06, 2008 44.78 45.68 44.78 45.56 3,420,917 +0.44(+0.98%)
May 05, 2008 44.26 45.14 44.21 45.11 3,604,004 +0.60(+1.35%)
May 02, 2008 44.50 44.75 44.14 44.51 3,992,484 +0.56(+1.26%)
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.