Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.26 32.30 31.64 31.65 4,107,673 -0.91(-2.79%)
Aug 28, 2009 32.69 32.75 32.31 32.56 2,857,919 +0.13(+0.39%)
Aug 27, 2009 32.29 32.58 31.84 32.43 3,333,635 +0.19(+0.58%)
Aug 26, 2009 32.51 32.52 32.02 32.25 3,253,092 -0.32(-0.99%)
Aug 25, 2009 32.78 33.20 32.51 32.57 3,393,362 -0.09(-0.27%)
Aug 24, 2009 33.17 33.49 32.54 32.66 3,840,658 -0.40(-1.22%)
Aug 21, 2009 32.69 33.15 32.61 33.06 4,943,214 +0.67(+2.07%)
Aug 20, 2009 31.78 32.42 31.78 32.39 3,399,753 +0.60(+1.88%)
Aug 19, 2009 31.03 31.95 31.03 31.79 3,666,723 +0.23(+0.73%)
Aug 18, 2009 31.43 31.65 31.39 31.56 3,557,335 +0.60(+1.95%)
Aug 17, 2009 32.12 31.30 30.82 30.96 7,304,706 -1.16(-3.62%)
Aug 14, 2009 32.50 32.62 31.76 32.12 3,647,073 -0.34(-1.06%)
Aug 13, 2009 32.41 32.55 31.96 32.46 3,057,326 +0.46(+1.44%)
Aug 12, 2009 31.48 32.14 31.42 32.00 4,829,325 +0.45(+1.42%)
Aug 11, 2009 32.33 32.38 31.51 31.55 4,016,143 -0.92(-2.85%)
Aug 10, 2009 32.08 32.60 32.03 32.48 3,833,597 +0.13(+0.42%)
Aug 07, 2009 32.28 32.49 32.05 32.34 5,779,205 +0.83(+2.63%)
Aug 06, 2009 32.16 32.28 31.52 31.52 3,892,729 -0.31(-0.96%)
Aug 05, 2009 31.49 32.24 31.12 31.82 4,075,391 +0.39(+1.23%)
Aug 04, 2009 31.17 31.64 31.10 31.44 2,973,183 +0.14(+0.46%)
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.