Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.92 19.18 18.71 18.94 0 -0.40(-2.05%)
Feb 26, 2009 19.75 19.82 19.20 19.34 5,036,860 +0.04(+0.21%)
Feb 25, 2009 19.94 19.94 19.06 19.30 4,905,695 -0.37(-1.89%)
Feb 24, 2009 19.18 19.90 19.02 19.67 3,435,710 +0.47(+2.44%)
Feb 23, 2009 20.10 20.42 19.11 19.21 5,516,700 -0.75(-3.78%)
Feb 20, 2009 20.14 20.56 19.60 19.96 4,501,463 -0.37(-1.83%)
Feb 19, 2009 20.78 21.11 20.25 20.33 3,391,523 -0.29(-1.42%)
Feb 18, 2009 21.09 21.09 20.23 20.63 3,192,695 -0.27(-1.29%)
Feb 17, 2009 21.38 21.38 20.53 20.90 5,461,591 -0.70(-3.23%)
Feb 13, 2009 21.29 21.86 21.29 21.59 5,111,021 +0.05(+0.22%)
Feb 12, 2009 21.46 21.59 21.13 21.55 5,496,819 -0.25(-1.16%)
Feb 11, 2009 21.86 22.66 21.52 21.80 3,624,367 -0.25(-1.12%)
Feb 10, 2009 23.36 23.48 21.82 22.05 5,097,755 -1.27(-5.44%)
Feb 09, 2009 23.31 23.59 23.09 23.32 2,592,453 +0.22(+0.96%)
Feb 06, 2009 22.24 23.41 22.23 23.09 4,852,028 +0.99(+4.49%)
Feb 05, 2009 21.71 22.34 21.63 22.10 4,992,617 +0.27(+1.24%)
Feb 04, 2009 22.24 22.34 21.67 21.83 4,231,795 +0.02(+0.11%)
Feb 03, 2009 21.70 22.00 21.55 21.81 5,189,521 +0.19(+0.88%)
Feb 02, 2009 21.52 22.02 21.25 21.62 2,524,594 -0.35(-1.59%)
Jan 30, 2009 22.55 22.55 21.78 21.97 0 -0.35(-1.56%)
Jan 29, 2009 22.84 22.84 22.23 22.32 5,654,484 -0.87(-3.76%)
Jan 28, 2009 22.50 23.24 22.50 23.19 5,481,349 +0.85(+3.80%)
Jan 27, 2009 22.71 22.73 22.24 22.34 3,232,520 +0.06(+0.25%)
Jan 26, 2009 22.49 22.92 21.98 22.28 2,579,985 +0.17(+0.75%)
Jan 23, 2009 21.25 22.47 21.25 22.12 4,564,716 +0.14(+0.65%)
Jan 22, 2009 21.83 22.41 21.66 21.98 4,606,710 -0.58(-2.57%)
Jan 21, 2009 22.32 22.60 21.37 22.55 8,778,256 +0.75(+3.46%)
Jan 20, 2009 23.32 23.32 21.71 21.80 4,387,259 -1.47(-6.31%)
Jan 16, 2009 23.44 23.81 22.65 23.27 4,029,965 +0.18(+0.79%)
Jan 15, 2009 22.93 23.49 21.94 23.09 6,447,093 +0.09(+0.38%)
Jan 14, 2009 23.78 23.78 22.80 23.00 4,420,181 -1.07(-4.45%)
Jan 13, 2009 24.06 24.52 23.96 24.07 3,935,019 -0.16(-0.66%)
Jan 12, 2009 25.31 25.31 24.15 24.23 3,277,298 -1.04(-4.11%)
Jan 09, 2009 25.43 25.77 25.10 25.27 2,772,065 -0.36(-1.42%)
Jan 08, 2009 25.73 25.86 25.32 25.63 3,192,264 -0.41(-1.58%)
Jan 07, 2009 26.83 27.00 25.88 26.05 3,278,155 -1.41(-5.14%)
Jan 06, 2009 27.47 27.89 27.18 27.46 2,473,989 +0.24(+0.87%)
Jan 05, 2009 26.90 27.53 26.67 27.22 3,542,299 +0.51(+1.90%)
Jan 02, 2009 25.63 26.81 25.55 26.71 0 +1.11(+4.34%)
Jan 01, 2009 25.74 26.00 25.13 25.60 0 +0.00(+0.00%)
Dec 31, 2008 25.74 26.00 25.13 25.60 1,948,504 -0.03(-0.12%)
Dec 30, 2008 25.51 25.97 24.98 25.63 2,581,282 +0.10(+0.40%)
Dec 29, 2008 26.14 26.56 25.52 25.53 1,849,636 -0.76(-2.90%)
Dec 26, 2008 25.83 26.40 25.83 26.29 821,693 +0.25(+0.94%)
Dec 24, 2008 25.97 26.43 25.89 26.05 838,615 -0.13(-0.49%)
Dec 23, 2008 26.19 26.60 25.93 26.17 1,869,680 -0.32(-1.20%)
Dec 22, 2008 26.78 26.78 26.04 26.49 2,593,981 -0.28(-1.04%)
Dec 19, 2008 27.14 27.39 26.50 26.77 5,005,989 +0.03(+0.12%)
Dec 18, 2008 27.12 27.68 26.58 26.74 4,745,266 -0.55(-2.01%)
Dec 17, 2008 26.65 27.46 26.27 27.28 5,946,443 +0.13(+0.50%)
Dec 16, 2008 25.02 27.38 24.83 27.15 6,439,787 +2.34(+9.43%)
Dec 15, 2008 25.13 25.62 24.66 24.81 3,329,020 -0.14(-0.57%)
Dec 12, 2008 24.20 25.52 23.82 24.95 4,041,280 -0.31(-1.22%)
Dec 11, 2008 25.67 26.41 25.16 25.26 4,379,856 -0.92(-3.52%)
Dec 10, 2008 25.16 26.24 25.16 26.18 4,155,599 +1.28(+5.13%)
Dec 09, 2008 25.12 25.69 24.54 24.90 3,886,243 -0.39(-1.54%)
Dec 08, 2008 24.75 25.31 24.05 25.29 5,602,157 +1.82(+7.78%)
Dec 05, 2008 22.25 23.52 21.93 23.47 4,743,984 +0.99(+4.41%)
Dec 04, 2008 22.33 23.32 22.33 22.48 4,850,562 -0.41(-1.80%)
Dec 03, 2008 22.63 23.32 21.83 22.89 3,175,441 +0.11(+0.49%)
Dec 02, 2008 21.90 23.02 21.90 22.78 4,470,665 +1.12(+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.