Indicators

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

Month:

Year:

Range:

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.