Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.87 28.23 27.76 27.89 3,110,732 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.78 28.01 2,453,171 +0.11(+0.41%)
Jun 26, 2009 27.71 27.96 27.55 27.89 3,765,299 +0.17(+0.63%)
Jun 25, 2009 26.90 27.73 26.77 27.72 7,189,786 +0.99(+3.71%)
Jun 24, 2009 26.81 27.17 26.59 26.73 5,747,166 +0.42(+1.58%)
Jun 23, 2009 26.22 26.50 25.81 26.31 7,476,873 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,856,530 -1.01(-3.67%)
Jun 19, 2009 27.72 27.90 27.32 27.43 6,215,532 +0.03(+0.11%)
Jun 18, 2009 27.22 27.48 26.93 27.40 6,602,113 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,156,390 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,916,170 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.78 6,411,544 -0.78(-2.73%)
Jun 12, 2009 28.30 28.66 28.27 28.56 3,233,636 -0.09(-0.32%)
Jun 11, 2009 28.14 28.74 28.04 28.65 5,128,306 +0.69(+2.46%)
Jun 10, 2009 28.15 28.33 27.72 27.96 3,321,935 +0.13(+0.46%)
Jun 09, 2009 28.02 28.35 27.73 27.83 4,011,279 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,368,169 -0.39(-1.39%)
Jun 05, 2009 28.49 28.58 27.85 28.28 4,209,960 +0.23(+0.84%)
Jun 04, 2009 27.87 28.05 27.61 28.05 3,520,544 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,850,298 -0.96(-3.36%)
Jun 02, 2009 28.48 28.71 28.21 28.57 5,098,431 +0.02(+0.05%)
Jun 01, 2009 28.25 28.61 28.22 28.55 6,084,009 +0.75(+2.69%)
May 29, 2009 28.42 28.49 27.68 27.80 5,331,413 -0.14(-0.49%)
May 28, 2009 27.93 28.06 27.43 27.94 5,485,293 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.62 5,156,532 -0.41(-1.46%)
May 26, 2009 27.08 28.03 26.94 28.03 4,086,910 +0.74(+2.72%)
May 22, 2009 27.20 27.40 26.95 27.29 2,130,727 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,811 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.96 4,116,681 -0.06(-0.22%)
May 19, 2009 27.55 28.33 27.46 28.02 4,615,238 +0.54(+1.95%)
May 18, 2009 26.78 27.53 26.65 27.49 4,698,319 +1.30(+4.97%)
May 15, 2009 26.37 26.57 26.01 26.18 2,488,977 -0.23(-0.86%)
May 14, 2009 26.21 26.41 25.52 26.41 4,118,786 +0.60(+2.32%)
May 13, 2009 26.25 26.33 25.73 25.81 4,811,857 -1.04(-3.86%)
May 12, 2009 27.43 27.43 26.49 26.85 6,197,377 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,291,121 -0.48(-1.73%)
May 08, 2009 27.33 27.61 26.96 27.56 4,670,587 +0.79(+2.94%)
May 07, 2009 27.55 27.87 26.61 26.77 4,364,883 -0.43(-1.59%)
May 06, 2009 26.71 27.35 26.53 27.21 8,018,994 +0.99(+3.78%)
May 05, 2009 25.84 26.31 25.59 26.21 6,129,137 +0.47(+1.81%)
May 04, 2009 24.44 25.84 24.32 25.75 7,460,816 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.45 24.14 4,232,271 +0.50(+2.11%)
Apr 30, 2009 24.22 24.44 23.60 23.64 5,225,565 -0.50(-2.07%)
Apr 29, 2009 23.98 24.53 23.76 24.14 7,244,090 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,737,680 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.92 23.26 12,896,460 -1.80(-7.19%)
Apr 24, 2009 24.94 25.32 24.76 25.06 4,307,247 +0.54(+2.22%)
Apr 23, 2009 24.26 24.66 24.04 24.51 4,044,772 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,641,477 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.23 4,138,950 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,994 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.82 25.01 3,098,012 +0.11(+0.46%)
Apr 16, 2009 24.77 25.06 24.66 24.90 5,190,101 +0.26(+1.08%)
Apr 15, 2009 24.16 24.78 24.16 24.63 2,864,348 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,921,213 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.53 4,261,449 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.16 5,105,939 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,534 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.54 3,053,449 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.39 22.75 2,629,481 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,570 +0.81(+3.64%)
Apr 02, 2009 21.85 22.54 21.62 22.25 6,532,507 +1.07(+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.