Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

57.04 +0.49 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.67 29.73 28.89 29.02 5,107,501 -0.14(-0.49%)
May 28, 2009 29.16 29.29 28.64 29.17 5,254,919 +0.33(+1.15%)
May 27, 2009 29.33 29.59 28.81 28.83 4,939,965 -0.43(-1.46%)
May 26, 2009 28.26 29.26 28.12 29.26 3,915,266 +0.77(+2.72%)
May 22, 2009 28.39 28.60 28.13 28.49 2,041,240 +0.28(+1.01%)
May 21, 2009 28.68 28.75 28.11 28.20 5,260,205 -0.99(-3.38%)
May 20, 2009 29.62 29.88 29.05 29.19 3,943,786 -0.06(-0.22%)
May 19, 2009 28.75 29.58 28.66 29.25 4,421,405 +0.56(+1.95%)
May 18, 2009 27.96 28.74 27.82 28.69 4,500,996 +1.36(+4.97%)
May 15, 2009 27.53 27.74 27.15 27.33 2,384,443 -0.24(-0.86%)
May 14, 2009 27.36 27.57 26.64 27.57 3,945,803 +0.62(+2.32%)
May 13, 2009 27.40 27.48 26.86 26.95 4,609,766 -1.08(-3.86%)
May 12, 2009 28.64 28.64 27.65 28.03 5,937,096 -0.24(-0.87%)
May 11, 2009 28.66 28.66 27.97 28.27 2,194,897 -0.50(-1.73%)
May 08, 2009 28.53 28.83 28.14 28.77 4,474,429 +0.82(+2.94%)
May 07, 2009 28.76 29.09 27.77 27.95 4,181,564 -0.45(-1.59%)
May 06, 2009 27.89 28.55 27.70 28.40 7,682,208 +1.03(+3.78%)
May 05, 2009 26.98 27.47 26.72 27.36 5,871,722 +0.49(+1.81%)
May 04, 2009 25.51 26.98 25.38 26.88 7,147,472 +1.68(+6.66%)
May 01, 2009 24.76 25.22 24.48 25.20 4,054,522 +0.52(+2.11%)
Apr 30, 2009 25.29 25.51 24.64 24.68 5,006,099 -0.52(-2.07%)
Apr 29, 2009 25.03 25.60 24.80 25.20 6,939,849 +1.00(+4.15%)
Apr 28, 2009 23.68 24.47 23.68 24.20 6,454,707 -0.08(-0.33%)
Apr 27, 2009 24.89 24.89 23.93 24.28 12,354,827 -1.88(-7.19%)
Apr 24, 2009 26.03 26.43 25.85 26.16 4,126,348 +0.57(+2.22%)
Apr 23, 2009 25.33 25.74 25.10 25.59 3,874,898 +0.48(+1.92%)
Apr 22, 2009 24.88 25.71 24.86 25.10 3,488,540 -0.19(-0.75%)
Apr 21, 2009 24.63 25.67 24.49 25.29 3,965,120 +0.41(+1.65%)
Apr 20, 2009 25.57 25.57 24.76 24.88 4,135,687 -1.22(-4.69%)
Apr 17, 2009 26.12 26.37 25.91 26.11 2,967,900 +0.12(+0.46%)
Apr 16, 2009 25.86 26.16 25.74 25.99 4,972,124 +0.28(+1.08%)
Apr 15, 2009 25.22 25.87 25.22 25.71 2,744,050 +0.32(+1.24%)
Apr 14, 2009 25.37 25.95 25.08 25.40 3,756,527 -0.21(-0.83%)
Apr 13, 2009 24.77 25.80 24.69 25.61 4,082,474 +0.39(+1.53%)
Apr 09, 2009 24.62 25.40 24.62 25.22 4,891,497 +1.41(+5.94%)
Apr 08, 2009 23.78 24.18 23.74 23.81 2,931,996 +0.28(+1.17%)
Apr 07, 2009 23.29 23.78 23.12 23.53 2,925,208 -0.21(-0.90%)
Apr 06, 2009 23.84 24.01 23.37 23.75 2,519,046 -0.32(-1.35%)
Apr 03, 2009 23.01 24.17 22.78 24.07 3,043,159 +0.85(+3.64%)
Apr 02, 2009 22.81 23.53 22.57 23.22 6,258,152 +1.11(+5.04%)
Apr 01, 2009 21.60 22.35 21.18 22.11 3,530,477 +0.53(+2.45%)
Mar 31, 2009 21.49 21.80 21.38 21.58 3,138,856 +0.48(+2.28%)
Mar 30, 2009 21.60 21.60 20.88 21.10 4,733,435 -1.36(-6.05%)
Mar 26, 2009 22.89 22.89 22.27 22.46 3,471,966 +0.36(+1.64%)
Mar 25, 2009 21.80 22.56 21.72 22.10 3,629,061 +0.29(+1.34%)
Mar 24, 2009 21.89 22.25 21.61 21.80 3,830,335 -0.38(-1.71%)
Mar 23, 2009 21.86 22.34 21.86 22.18 5,544,308 +1.00(+4.70%)
Mar 20, 2009 21.29 21.65 21.04 21.19 3,854,601 -0.25(-1.18%)
Mar 19, 2009 22.02 22.32 21.27 21.44 5,789,736 -0.27(-1.24%)
Mar 18, 2009 20.94 22.02 20.78 21.71 7,835,458 +0.36(+1.66%)
Mar 17, 2009 20.82 21.38 20.17 21.35 5,058,309 +0.63(+3.05%)
Mar 16, 2009 21.31 21.38 20.59 20.72 6,153,308 -0.03(-0.15%)
Mar 13, 2009 20.32 20.97 20.02 20.75 0 +0.81(+4.04%)
Mar 12, 2009 18.26 20.06 18.26 19.95 9,636,030 +1.44(+7.77%)
Mar 11, 2009 18.27 18.68 18.21 18.51 8,090,295 +0.30(+1.65%)
Mar 10, 2009 17.26 18.27 17.26 18.21 5,774,048 +1.00(+5.78%)
Mar 09, 2009 17.26 17.88 17.00 17.21 6,929,954 -0.55(-3.11%)
Mar 06, 2009 18.49 18.49 17.37 17.77 0 +0.06(+0.31%)
Mar 05, 2009 18.07 18.15 17.63 17.71 5,173,148 -0.70(-3.82%)
Mar 04, 2009 18.18 18.64 17.92 18.41 5,061,142 +0.75(+4.25%)
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.