Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.43 28.43 27.45 27.69 0 -0.44(-1.56%)
Jan 29, 2009 28.79 28.79 28.02 28.13 4,485,906 -1.10(-3.76%)
Jan 28, 2009 28.36 29.29 28.36 29.23 4,348,552 +1.07(+3.80%)
Jan 27, 2009 28.63 28.65 28.03 28.16 2,564,475 +0.07(+0.25%)
Jan 26, 2009 28.35 28.89 27.71 28.09 2,046,795 +0.21(+0.75%)
Jan 23, 2009 26.79 28.32 26.78 27.88 3,621,354 +0.18(+0.65%)
Jan 22, 2009 27.52 28.25 27.30 27.70 3,654,669 -0.73(-2.57%)
Jan 21, 2009 28.13 28.49 26.94 28.43 6,964,107 +0.95(+3.46%)
Jan 20, 2009 29.40 29.40 27.37 27.48 3,480,571 -1.85(-6.31%)
Jan 16, 2009 29.55 30.01 28.55 29.33 3,197,117 +0.23(+0.79%)
Jan 15, 2009 28.90 29.61 27.65 29.10 5,114,711 +0.11(+0.38%)
Jan 14, 2009 29.98 29.98 28.74 28.99 3,506,689 -1.35(-4.45%)
Jan 13, 2009 30.33 30.91 30.20 30.34 3,121,793 -0.20(-0.65%)
Jan 12, 2009 31.90 31.90 30.44 30.54 2,599,999 -1.31(-4.11%)
Jan 09, 2009 32.06 32.48 31.64 31.85 2,199,179 -0.46(-1.42%)
Jan 08, 2009 32.43 32.60 31.92 32.31 2,532,538 -0.52(-1.58%)
Jan 07, 2009 33.82 34.03 32.62 32.83 2,600,679 -1.78(-5.14%)
Jan 06, 2009 34.63 35.16 34.26 34.61 1,962,705 +0.30(+0.87%)
Jan 05, 2009 33.91 34.70 33.62 34.31 2,810,234 +0.64(+1.90%)
Jan 02, 2009 32.31 33.80 32.20 33.67 0 +1.40(+4.34%)
Jan 01, 2009 32.45 32.77 31.68 32.27 0 +0.00(+0.00%)
Dec 31, 2008 32.45 32.77 31.68 32.27 1,545,819 -0.04(-0.12%)
Dec 30, 2008 32.15 32.73 31.49 32.31 2,047,824 +0.13(+0.40%)
Dec 29, 2008 32.95 33.48 32.17 32.18 1,467,383 -0.96(-2.90%)
Dec 26, 2008 32.56 33.28 32.56 33.14 651,879 +0.31(+0.94%)
Dec 24, 2008 32.74 33.31 32.64 32.83 665,304 -0.16(-0.48%)
Dec 23, 2008 33.01 33.53 32.69 32.99 1,483,285 -0.40(-1.20%)
Dec 22, 2008 33.75 33.75 32.82 33.39 2,057,899 -0.35(-1.04%)
Dec 19, 2008 34.21 34.52 33.40 33.74 3,971,432 +0.04(+0.12%)
Dec 18, 2008 34.18 34.89 33.50 33.70 3,764,591 -0.69(-2.01%)
Dec 17, 2008 33.59 34.61 33.11 34.39 4,717,528 +0.17(+0.50%)
Dec 16, 2008 31.54 34.51 31.30 34.22 5,108,915 +2.95(+9.43%)
Dec 15, 2008 31.68 32.29 31.09 31.27 2,641,032 -0.18(-0.57%)
Dec 12, 2008 30.51 32.17 30.02 31.45 3,206,093 -0.39(-1.22%)
Dec 11, 2008 32.36 33.29 31.71 31.84 3,474,698 -1.16(-3.52%)
Dec 10, 2008 31.71 33.08 31.71 33.00 3,296,787 +1.61(+5.13%)
Dec 09, 2008 31.66 32.38 30.93 31.39 3,083,097 -0.49(-1.54%)
Dec 08, 2008 31.20 31.90 30.31 31.88 4,444,393 +2.30(+7.78%)
Dec 05, 2008 28.05 29.65 27.64 29.58 3,763,574 +1.25(+4.41%)
Dec 04, 2008 28.15 29.40 28.15 28.33 3,848,126 -0.52(-1.80%)
Dec 03, 2008 28.52 29.39 27.52 28.85 2,519,192 +0.14(+0.49%)
Dec 02, 2008 27.61 29.02 27.61 28.71 3,546,740 +1.41(+5.16%)
Dec 01, 2008 27.87 29.08 27.00 27.30 3,769,452 -2.09(-7.11%)
Nov 28, 2008 29.29 29.89 29.16 29.39 1,345,258 -0.72(-2.39%)
Nov 26, 2008 27.40 30.11 27.40 30.11 3,917,978 +2.06(+7.34%)
Nov 25, 2008 29.00 29.41 27.64 28.05 3,403,689 -0.60(-2.09%)
Nov 24, 2008 26.63 28.69 26.63 28.65 5,020,201 +2.28(+8.65%)
Nov 21, 2008 27.04 27.04 25.04 26.37 4,919,610 +0.87(+3.41%)
Nov 20, 2008 26.18 27.20 24.82 25.50 4,530,365 -1.59(-5.87%)
Nov 19, 2008 28.00 28.60 26.64 27.09 2,874,279 -1.55(-5.41%)
Nov 18, 2008 28.20 29.07 28.01 28.64 3,107,533 -0.01(-0.03%)
Nov 17, 2008 28.58 29.88 28.43 28.65 2,019,959 -0.84(-2.85%)
Nov 14, 2008 29.32 30.61 29.21 29.49 3,771,608 -0.99(-3.25%)
Nov 13, 2008 28.30 31.13 27.06 30.48 5,662,787 +2.33(+8.28%)
Nov 12, 2008 29.41 29.79 28.12 28.15 3,410,857 -2.15(-7.10%)
Nov 11, 2008 30.00 30.55 29.12 30.30 3,109,496 -0.50(-1.62%)
Nov 10, 2008 32.23 32.23 30.30 30.80 2,177,184 +0.66(+2.19%)
Nov 07, 2008 29.90 31.28 29.90 30.14 3,027,838 +1.02(+3.50%)
Nov 06, 2008 30.56 31.40 29.12 29.12 3,841,220 -1.99(-6.40%)
Nov 05, 2008 32.64 33.28 31.10 31.11 3,617,234 -2.40(-7.16%)
Nov 04, 2008 32.70 34.48 32.51 33.51 5,127,603 +2.04(+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.