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 20.78 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,926,810 -0.83(-3.76%)
Jan 28, 2009 21.47 22.17 21.47 22.12 5,745,337 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.22 21.31 3,388,202 +0.05(+0.25%)
Jan 26, 2009 21.46 21.87 20.97 21.26 2,704,239 +0.16(+0.75%)
Jan 23, 2009 20.28 21.43 20.27 21.10 4,784,558 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.97 4,828,574 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,201,026 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.72 20.80 4,598,554 -1.40(-6.31%)
Jan 16, 2009 22.37 22.71 21.61 22.20 4,224,053 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.03 6,757,591 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,061 -1.02(-4.45%)
Jan 13, 2009 22.96 23.40 22.86 22.96 4,124,534 -0.15(-0.65%)
Jan 12, 2009 24.14 24.14 23.04 23.12 3,435,136 -0.99(-4.11%)
Jan 09, 2009 24.27 24.58 23.95 24.11 2,905,570 -0.35(-1.42%)
Jan 08, 2009 24.55 24.67 24.16 24.45 3,346,006 -0.39(-1.58%)
Jan 07, 2009 25.60 25.76 24.69 24.85 3,436,035 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.20 2,593,139 +0.23(+0.87%)
Jan 05, 2009 25.67 26.26 25.45 25.97 3,712,900 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
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.