Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.56 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.83 37.30 36.68 36.86 2,354,150 -0.15(-0.41%)
Jun 29, 2009 37.05 37.21 36.71 37.01 1,856,519 +0.15(+0.41%)
Jun 26, 2009 36.61 36.95 36.41 36.86 2,849,515 +0.23(+0.63%)
Jun 25, 2009 35.55 36.64 35.37 36.63 5,441,109 +1.31(+3.71%)
Jun 24, 2009 35.43 35.90 35.14 35.32 4,349,359 +0.55(+1.58%)
Jun 23, 2009 34.65 35.01 34.11 34.77 5,658,372 -0.15(-0.43%)
Jun 22, 2009 35.85 35.93 34.68 34.92 7,459,256 -1.33(-3.67%)
Jun 19, 2009 36.63 36.87 36.10 36.25 4,703,810 +0.04(+0.11%)
Jun 18, 2009 35.97 36.31 35.59 36.21 4,996,368 +0.65(+1.83%)
Jun 17, 2009 35.40 35.91 34.88 35.56 4,659,053 -0.01(-0.03%)
Jun 16, 2009 37.33 37.33 35.53 35.57 4,477,258 -1.14(-3.11%)
Jun 15, 2009 37.10 37.38 36.51 36.71 4,852,149 -1.03(-2.73%)
Jun 12, 2009 37.40 37.87 37.35 37.74 2,447,162 -0.12(-0.32%)
Jun 11, 2009 37.18 37.98 37.05 37.86 3,881,016 +0.91(+2.46%)
Jun 10, 2009 37.20 37.44 36.63 36.95 2,513,985 +0.17(+0.46%)
Jun 09, 2009 37.03 37.46 36.64 36.78 3,035,669 -0.07(-0.19%)
Jun 08, 2009 36.55 36.89 36.30 36.85 3,305,757 -0.52(-1.39%)
Jun 05, 2009 37.65 37.77 36.80 37.37 3,186,027 +0.31(+0.84%)
Jun 04, 2009 36.83 37.07 36.49 37.06 2,664,289 +0.58(+1.59%)
Jun 03, 2009 37.50 37.50 36.30 36.48 5,940,974 -1.27(-3.36%)
Jun 02, 2009 37.63 37.94 37.27 37.75 3,858,407 +0.02(+0.05%)
Jun 01, 2009 37.33 37.81 37.29 37.73 4,604,276 +0.99(+2.69%)
May 29, 2009 37.56 37.64 36.57 36.74 4,034,724 -0.18(-0.49%)
May 28, 2009 36.91 37.08 36.25 36.92 4,151,178 +0.42(+1.15%)
May 27, 2009 37.13 37.46 36.47 36.50 3,902,377 -0.54(-1.46%)
May 26, 2009 35.78 37.04 35.60 37.04 3,092,905 +0.98(+2.72%)
May 22, 2009 35.94 36.21 35.61 36.06 1,612,499 +0.36(+1.01%)
May 21, 2009 36.31 36.39 35.58 35.70 4,155,354 -1.25(-3.38%)
May 20, 2009 37.50 37.83 36.77 36.95 3,115,435 -0.08(-0.22%)
May 19, 2009 36.40 37.44 36.28 37.03 3,492,735 +0.71(+1.95%)
May 18, 2009 35.39 36.38 35.22 36.32 3,555,609 +1.72(+4.97%)
May 15, 2009 34.85 35.11 34.37 34.60 1,883,616 -0.30(-0.86%)
May 14, 2009 34.64 34.90 33.72 34.90 3,117,028 +0.79(+2.32%)
May 13, 2009 34.69 34.79 34.00 34.11 3,641,533 -1.37(-3.86%)
May 12, 2009 36.25 36.25 35.00 35.48 4,690,071 -0.31(-0.87%)
May 11, 2009 36.28 36.28 35.41 35.79 1,733,882 -0.63(-1.73%)
May 08, 2009 36.11 36.49 35.62 36.42 3,534,622 +1.04(+2.94%)
May 07, 2009 36.41 36.83 35.16 35.38 3,303,270 -0.57(-1.59%)
May 06, 2009 35.30 36.14 35.06 35.95 6,068,640 +1.31(+3.78%)
May 05, 2009 34.15 34.77 33.82 34.64 4,638,428 +0.62(+1.81%)
May 04, 2009 32.29 34.15 32.13 34.02 5,646,220 +2.12(+6.66%)
May 01, 2009 31.34 31.92 30.99 31.90 3,202,912 +0.66(+2.11%)
Apr 30, 2009 32.01 32.29 31.19 31.24 3,954,620 -0.66(-2.07%)
Apr 29, 2009 31.69 32.41 31.40 31.90 5,482,206 +1.27(+4.15%)
Apr 28, 2009 29.97 30.98 29.97 30.63 5,098,963 -0.10(-0.33%)
Apr 27, 2009 31.51 31.51 30.29 30.73 9,759,824 -2.38(-7.19%)
Apr 24, 2009 32.95 33.46 32.72 33.11 3,259,652 +0.72(+2.22%)
Apr 23, 2009 32.06 32.58 31.77 32.39 3,061,016 +0.61(+1.92%)
Apr 22, 2009 31.50 32.54 31.47 31.78 2,755,809 -0.24(-0.75%)
Apr 21, 2009 31.18 32.49 31.00 32.02 3,132,288 +0.52(+1.65%)
Apr 20, 2009 32.37 32.37 31.34 31.50 3,267,029 -1.55(-4.69%)
Apr 17, 2009 33.07 33.38 32.80 33.05 2,344,524 +0.15(+0.46%)
Apr 16, 2009 32.73 33.12 32.58 32.90 3,927,781 +0.35(+1.08%)
Apr 15, 2009 31.93 32.75 31.93 32.55 2,167,691 +0.40(+1.24%)
Apr 14, 2009 32.12 32.85 31.75 32.15 2,967,508 -0.27(-0.83%)
Apr 13, 2009 31.35 32.66 31.26 32.42 3,224,993 +0.49(+1.53%)
Apr 09, 2009 31.17 32.15 31.17 31.93 3,864,089 +1.79(+5.94%)
Apr 08, 2009 30.10 30.61 30.05 30.14 2,316,161 +0.35(+1.17%)
Apr 07, 2009 29.48 30.10 29.27 29.79 2,310,799 -0.27(-0.90%)
Apr 06, 2009 30.18 30.40 29.59 30.06 1,989,947 -0.41(-1.35%)
Apr 03, 2009 29.13 30.60 28.84 30.47 2,403,975 +1.07(+3.64%)
Apr 02, 2009 28.87 29.79 28.57 29.40 4,943,692 +1.41(+5.04%)
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.