Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.09 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.85 24.18 23.58 23.88 0 -0.50(-2.05%)
Feb 26, 2009 24.90 24.98 24.20 24.38 3,995,923 +0.05(+0.21%)
Feb 25, 2009 25.14 25.14 24.02 24.33 3,891,865 -0.47(-1.90%)
Feb 24, 2009 24.18 25.08 23.97 24.80 2,725,673 +0.59(+2.44%)
Feb 23, 2009 25.33 25.74 24.09 24.21 4,376,597 -0.95(-3.78%)
Feb 20, 2009 25.39 25.92 24.71 25.16 3,571,173 -0.47(-1.83%)
Feb 19, 2009 26.19 26.61 25.52 25.63 2,690,618 -0.37(-1.42%)
Feb 18, 2009 26.59 26.59 25.50 26.00 2,532,880 -0.34(-1.29%)
Feb 17, 2009 26.95 26.95 25.88 26.34 4,332,877 -0.88(-3.23%)
Feb 13, 2009 26.84 27.56 26.84 27.22 4,054,757 +0.06(+0.22%)
Feb 12, 2009 27.05 27.21 26.63 27.16 4,360,825 -0.32(-1.16%)
Feb 11, 2009 27.56 28.56 27.13 27.48 2,875,341 -0.31(-1.12%)
Feb 10, 2009 29.44 29.60 27.50 27.79 4,044,233 -1.60(-5.44%)
Feb 09, 2009 29.38 29.74 29.10 29.39 2,056,687 +0.28(+0.96%)
Feb 06, 2009 28.03 29.51 28.02 29.11 3,849,289 +1.25(+4.49%)
Feb 05, 2009 27.37 28.16 27.26 27.86 3,960,823 +0.34(+1.24%)
Feb 04, 2009 28.03 28.16 27.31 27.52 3,357,236 +0.03(+0.11%)
Feb 03, 2009 27.35 27.73 27.16 27.49 4,117,034 +0.24(+0.88%)
Feb 02, 2009 27.12 27.75 26.78 27.25 2,002,852 -0.44(-1.59%)
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%)
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.