Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.85 +0.63 (+1.44%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.20 27.60 27.06 27.32 2,479,572 +0.61(+2.28%)
Mar 30, 2009 27.34 27.34 26.43 26.71 3,739,226 -1.72(-6.05%)
Mar 26, 2009 28.98 28.98 28.19 28.43 2,742,716 +0.46(+1.64%)
Mar 25, 2009 27.60 28.56 27.49 27.97 2,866,815 +0.37(+1.34%)
Mar 24, 2009 27.71 28.17 27.35 27.60 3,025,813 -0.48(-1.71%)
Mar 23, 2009 27.67 28.28 27.67 28.08 4,379,784 +1.26(+4.70%)
Mar 20, 2009 26.95 27.41 26.64 26.82 3,044,982 -0.32(-1.18%)
Mar 19, 2009 27.87 28.25 26.92 27.14 4,573,662 -0.34(-1.24%)
Mar 18, 2009 26.51 27.87 26.30 27.48 6,189,702 +0.45(+1.66%)
Mar 17, 2009 26.35 27.07 25.53 27.03 3,995,864 +0.80(+3.05%)
Mar 16, 2009 26.97 27.07 26.07 26.23 4,860,870 -0.04(-0.15%)
Mar 13, 2009 25.72 26.55 25.34 26.27 0 +1.02(+4.04%)
Mar 12, 2009 23.12 25.39 23.12 25.25 7,612,082 +1.82(+7.77%)
Mar 11, 2009 23.13 23.65 23.05 23.43 6,391,013 +0.38(+1.65%)
Mar 10, 2009 21.85 23.13 21.85 23.05 4,561,269 +1.26(+5.78%)
Mar 09, 2009 21.85 22.63 21.52 21.79 5,474,389 -0.70(-3.11%)
Mar 06, 2009 23.40 23.40 21.99 22.49 0 +0.07(+0.31%)
Mar 05, 2009 22.88 22.98 22.32 22.42 4,086,582 -0.89(-3.82%)
Mar 04, 2009 23.01 23.59 22.68 23.31 3,998,102 +0.95(+4.25%)
Mar 02, 2009 23.21 23.45 21.92 22.36 6,972,262 -1.52(-6.37%)
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%)
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.