Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.52 21.52 20.77 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,927,597 -0.83(-3.76%)
Jan 28, 2009 21.46 22.17 21.46 22.12 5,746,100 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.21 21.31 3,388,652 +0.05(+0.25%)
Jan 26, 2009 21.45 21.86 20.97 21.26 2,704,599 +0.16(+0.75%)
Jan 23, 2009 20.27 21.43 20.27 21.10 4,785,193 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.96 4,829,215 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,202,249 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.71 20.80 4,599,165 -1.40(-6.31%)
Jan 16, 2009 22.36 22.71 21.61 22.20 4,224,614 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.02 6,758,489 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,677 -1.02(-4.45%)
Jan 13, 2009 22.95 23.39 22.85 22.96 4,125,082 -0.15(-0.66%)
Jan 12, 2009 24.14 24.14 23.04 23.11 3,435,593 -0.99(-4.11%)
Jan 09, 2009 24.26 24.58 23.94 24.10 2,905,956 -0.35(-1.42%)
Jan 08, 2009 24.54 24.67 24.16 24.45 3,346,451 -0.39(-1.58%)
Jan 07, 2009 25.59 25.75 24.69 24.85 3,436,491 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.19 2,593,484 +0.23(+0.87%)
Jan 05, 2009 25.66 26.26 25.44 25.97 3,713,393 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
Jan 01, 2009 24.56 24.80 23.97 24.42 0 +0.00(+0.00%)
Dec 31, 2008 24.56 24.80 23.97 24.42 2,042,618 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,958 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.35 1,938,974 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,381 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,121 -0.12(-0.49%)
Dec 23, 2008 24.98 25.37 24.74 24.97 1,959,986 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,719,271 -0.26(-1.04%)
Dec 19, 2008 25.89 26.12 25.28 25.53 5,247,780 +0.03(+0.12%)
Dec 18, 2008 25.87 26.40 25.35 25.50 4,974,464 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,233,658 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,750,830 +2.23(+9.43%)
Dec 15, 2008 23.97 24.44 23.53 23.66 3,489,813 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,236,475 -0.30(-1.23%)
Dec 11, 2008 24.49 25.19 24.00 24.10 4,591,405 -0.88(-3.51%)
Dec 10, 2008 24.00 25.03 24.00 24.97 4,356,316 +1.22(+5.13%)
Dec 09, 2008 23.96 24.50 23.41 23.76 4,073,950 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,872,743 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,973,120 +0.95(+4.41%)
Dec 04, 2008 21.30 22.25 21.30 21.44 5,084,846 -0.39(-1.80%)
Dec 03, 2008 21.58 22.24 20.83 21.83 3,328,816 +0.11(+0.49%)
Dec 02, 2008 20.89 21.96 20.89 21.73 4,686,600 +1.07(+5.16%)
Dec 01, 2008 21.09 22.01 20.43 20.66 4,980,887 -1.58(-7.11%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,600 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,177,147 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,497,575 -0.45(-2.09%)
Nov 24, 2008 20.15 21.71 20.15 21.68 6,633,605 +1.73(+8.65%)
Nov 21, 2008 20.46 20.46 18.95 19.96 6,500,686 +0.66(+3.41%)
Nov 20, 2008 19.81 20.58 18.78 19.30 5,986,344 -1.20(-5.87%)
Nov 19, 2008 21.19 21.64 20.16 20.50 3,798,021 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.67 4,106,239 -0.01(-0.03%)
Nov 17, 2008 21.63 22.61 21.52 21.68 2,669,138 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,736 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,482,707 +1.76(+8.28%)
Nov 12, 2008 22.26 22.54 21.28 21.30 4,507,046 -1.63(-7.10%)
Nov 11, 2008 22.70 23.12 22.04 22.93 4,108,833 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,892 +0.50(+2.19%)
Nov 07, 2008 22.63 23.67 22.63 22.81 4,000,932 +0.77(+3.50%)
Nov 06, 2008 23.13 23.76 22.04 22.04 5,075,720 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.54 4,779,749 -1.82(-7.16%)
Nov 04, 2008 24.75 26.09 24.60 25.36 6,775,524 +1.54(+6.48%)
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.