Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.75 23.96 23.14 23.18 5,330,369 -0.49(-2.07%)
Apr 29, 2009 23.51 24.05 23.30 23.67 7,389,378 +0.94(+4.15%)
Apr 28, 2009 22.23 22.98 22.23 22.72 6,872,810 -0.07(-0.33%)
Apr 27, 2009 23.38 23.38 22.47 22.80 13,155,111 -1.77(-7.19%)
Apr 24, 2009 24.45 24.82 24.28 24.56 4,393,633 +0.53(+2.22%)
Apr 23, 2009 23.79 24.17 23.57 24.03 4,125,894 +0.45(+1.92%)
Apr 22, 2009 23.37 24.14 23.35 23.58 3,714,510 -0.18(-0.75%)
Apr 21, 2009 23.13 24.11 23.00 23.76 4,221,961 +0.39(+1.65%)
Apr 20, 2009 24.02 24.02 23.25 23.37 4,403,576 -1.15(-4.69%)
Apr 17, 2009 24.53 24.76 24.33 24.52 3,160,146 +0.11(+0.46%)
Apr 16, 2009 24.28 24.57 24.17 24.41 5,294,193 +0.26(+1.07%)
Apr 15, 2009 23.69 24.30 23.69 24.15 2,921,796 +0.30(+1.24%)
Apr 14, 2009 23.83 24.37 23.56 23.85 3,999,856 -0.20(-0.83%)
Apr 13, 2009 23.26 24.23 23.19 24.05 4,346,916 +0.36(+1.53%)
Apr 09, 2009 23.13 23.85 23.13 23.69 5,208,344 +1.33(+5.94%)
Apr 08, 2009 22.33 22.71 22.29 22.36 3,121,916 +0.26(+1.18%)
Apr 07, 2009 21.87 22.33 21.72 22.10 3,114,689 -0.20(-0.90%)
Apr 06, 2009 22.39 22.55 21.95 22.30 2,682,217 -0.30(-1.35%)
Apr 03, 2009 21.61 22.70 21.40 22.61 3,240,279 +0.79(+3.64%)
Apr 02, 2009 21.42 22.10 21.20 21.81 6,663,523 +1.05(+5.04%)
Apr 01, 2009 20.28 20.99 19.89 20.77 3,759,163 +0.50(+2.45%)
Mar 31, 2009 20.18 20.48 20.08 20.27 3,342,175 +0.45(+2.28%)
Mar 30, 2009 20.28 20.28 19.61 19.82 5,040,043 -1.28(-6.05%)
Mar 26, 2009 21.50 21.50 20.91 21.09 3,696,863 +0.34(+1.64%)
Mar 25, 2009 20.48 21.19 20.39 20.75 3,864,134 +0.27(+1.34%)
Mar 24, 2009 20.56 20.90 20.29 20.48 4,078,445 -0.36(-1.71%)
Mar 23, 2009 20.53 20.98 20.53 20.83 5,903,441 +0.93(+4.70%)
Mar 20, 2009 19.99 20.34 19.76 19.90 4,104,282 -0.24(-1.18%)
Mar 19, 2009 20.68 20.96 19.97 20.14 6,164,766 -0.25(-1.24%)
Mar 18, 2009 19.67 20.68 19.51 20.39 8,343,000 +0.33(+1.66%)
Mar 17, 2009 19.55 20.08 18.94 20.05 5,385,961 +0.59(+3.05%)
Mar 16, 2009 20.01 20.08 19.34 19.46 6,551,889 -0.03(-0.15%)
Mar 13, 2009 19.08 19.70 18.80 19.49 0 +0.76(+4.04%)
Mar 12, 2009 17.15 18.84 17.15 18.73 10,260,204 +1.35(+7.77%)
Mar 11, 2009 17.16 17.55 17.10 17.38 8,614,344 +0.28(+1.65%)
Mar 10, 2009 16.21 17.16 16.21 17.10 6,148,061 +0.93(+5.78%)
Mar 09, 2009 16.21 16.79 15.97 16.17 7,378,841 -0.52(-3.11%)
Mar 06, 2009 17.36 17.36 16.31 16.69 0 +0.05(+0.31%)
Mar 05, 2009 16.97 17.05 16.56 16.63 5,508,238 -0.66(-3.82%)
Mar 04, 2009 17.07 17.50 16.83 17.29 5,388,977 +0.70(+4.25%)
Mar 02, 2009 17.22 17.40 16.26 16.59 9,397,800 -1.13(-6.37%)
Feb 27, 2009 17.69 17.94 17.49 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.47 18.53 17.95 18.09 5,386,040 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,782 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.78 18.40 3,673,891 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,899,145 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,813,527 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.93 19.02 3,626,641 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,414,028 -0.25(-1.29%)
Feb 17, 2009 19.99 19.99 19.20 19.54 5,840,215 -0.65(-3.23%)
Feb 13, 2009 19.91 20.45 19.91 20.19 5,465,342 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,886 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,626 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.40 20.62 5,451,157 -1.19(-5.44%)
Feb 09, 2009 21.80 22.06 21.59 21.80 2,772,175 +0.21(+0.96%)
Feb 06, 2009 20.80 21.89 20.79 21.60 5,188,395 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.22 20.67 5,338,730 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,525,164 +0.02(+0.11%)
Feb 03, 2009 20.29 20.57 20.15 20.39 5,549,284 +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.