Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.87 27.93 27.13 27.26 5,438,340 -0.13(-0.49%)
May 28, 2009 27.38 27.51 26.89 27.39 5,595,306 +0.31(+1.15%)
May 27, 2009 27.55 27.79 27.06 27.08 5,259,951 -0.40(-1.46%)
May 26, 2009 26.55 27.48 26.41 27.48 4,168,877 +0.73(+2.72%)
May 22, 2009 26.66 26.86 26.42 26.75 2,173,461 +0.27(+1.01%)
May 21, 2009 26.94 27.00 26.40 26.49 5,600,935 -0.93(-3.38%)
May 20, 2009 27.82 28.07 27.28 27.41 4,199,245 -0.06(-0.22%)
May 19, 2009 27.01 27.78 26.92 27.47 4,707,801 +0.53(+1.96%)
May 18, 2009 26.26 26.99 26.13 26.95 4,792,548 +1.28(+4.97%)
May 15, 2009 25.86 26.05 25.50 25.67 2,538,896 -0.22(-0.86%)
May 14, 2009 25.70 25.89 25.02 25.89 4,201,392 +0.59(+2.32%)
May 13, 2009 25.74 25.81 25.22 25.31 4,908,364 -1.02(-3.86%)
May 12, 2009 26.89 26.89 25.97 26.32 6,321,671 -0.23(-0.87%)
May 11, 2009 26.92 26.92 26.27 26.55 2,337,071 -0.47(-1.73%)
May 08, 2009 26.79 27.07 26.43 27.02 4,764,260 +0.77(+2.94%)
May 07, 2009 27.01 27.32 26.09 26.25 4,452,425 -0.42(-1.59%)
May 06, 2009 26.19 26.81 26.01 26.67 8,179,823 +0.97(+3.78%)
May 05, 2009 25.34 25.80 25.09 25.70 6,252,063 +0.46(+1.81%)
May 04, 2009 23.96 25.34 23.84 25.24 7,610,449 +1.58(+6.66%)
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.