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 (%)
Feb 27, 2009 18.05 18.30 17.84 18.07 0 -0.38(-2.05%)
Feb 26, 2009 18.84 18.90 18.31 18.45 5,280,142 +0.04(+0.21%)
Feb 25, 2009 19.03 19.03 18.18 18.41 5,142,642 -0.36(-1.90%)
Feb 24, 2009 18.30 18.98 18.14 18.77 3,601,656 +0.45(+2.44%)
Feb 23, 2009 19.17 19.48 18.23 18.32 5,783,158 -0.72(-3.78%)
Feb 20, 2009 19.21 19.62 18.70 19.04 4,718,885 -0.36(-1.83%)
Feb 19, 2009 19.82 20.14 19.31 19.40 3,555,335 -0.28(-1.42%)
Feb 18, 2009 20.12 20.12 19.30 19.68 3,346,903 -0.26(-1.29%)
Feb 17, 2009 20.40 20.40 19.59 19.93 5,725,387 -0.67(-3.23%)
Feb 13, 2009 20.31 20.86 20.31 20.60 5,357,884 +0.05(+0.22%)
Feb 12, 2009 20.47 20.59 20.15 20.55 5,762,317 -0.24(-1.16%)
Feb 11, 2009 20.86 21.61 20.53 20.80 3,799,425 -0.23(-1.12%)
Feb 10, 2009 22.28 22.40 20.81 21.03 5,343,978 -1.21(-5.44%)
Feb 09, 2009 22.23 22.51 22.02 22.24 2,717,670 +0.21(+0.96%)
Feb 06, 2009 21.21 22.33 21.21 22.03 5,086,383 +0.95(+4.49%)
Feb 05, 2009 20.71 21.31 20.63 21.08 5,233,762 +0.26(+1.24%)
Feb 04, 2009 21.21 21.31 20.67 20.83 4,436,192 +0.02(+0.11%)
Feb 03, 2009 20.70 20.99 20.55 20.80 5,440,176 +0.18(+0.88%)
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.