Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.50 30.92 30.36 30.88 3,029,135 +0.40(+1.32%)
Jul 30, 2009 30.39 30.61 30.35 30.47 4,477,161 +0.57(+1.90%)
Jul 29, 2009 30.22 30.35 29.79 29.91 7,147,430 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,120,201 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.11 30.38 3,867,449 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.11 30.45 2,974,327 -0.24(-0.79%)
Jul 23, 2009 29.99 30.80 29.97 30.70 7,896,827 +0.82(+2.74%)
Jul 22, 2009 29.43 30.04 29.34 29.88 4,487,473 +0.45(+1.52%)
Jul 21, 2009 30.11 30.18 29.07 29.43 7,673,566 -0.14(-0.49%)
Jul 20, 2009 29.47 29.83 29.27 29.58 8,072,114 +0.48(+1.67%)
Jul 17, 2009 28.61 29.10 28.49 29.09 4,014,866 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.02 28.52 5,072,874 +0.05(+0.19%)
Jul 15, 2009 27.18 28.46 27.15 28.46 14,639,741 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,823,616 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.46 4,678,796 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.13 3,609,908 -0.26(-1.00%)
Jul 09, 2009 26.41 26.65 26.04 26.40 5,347,077 +0.33(+1.25%)
Jul 08, 2009 26.71 26.74 25.78 26.07 10,364,797 -0.47(-1.77%)
Jul 07, 2009 27.03 27.24 26.34 26.54 5,462,488 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,682 -0.18(-0.66%)
Jul 02, 2009 27.80 27.82 27.29 27.38 5,369,676 -0.76(-2.72%)
Jul 01, 2009 28.08 28.46 28.08 28.14 5,028,811 +0.25(+0.90%)
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%)
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.