Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.46 +0.38 (+0.55%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,633 -0.11(-0.34%)
Sep 29, 2009 33.03 33.50 32.94 33.17 2,656,137 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.34 32.98 3,284,261 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,525,568 +0.17(+0.54%)
Sep 24, 2009 33.00 33.06 31.88 32.07 4,558,192 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,258,161 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.65 3,364,172 +0.08(+0.25%)
Sep 21, 2009 33.84 33.87 33.34 33.57 3,837,264 -0.49(-1.44%)
Sep 18, 2009 34.40 34.60 34.06 34.06 4,623,345 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.22 34.58 5,223,040 +0.16(+0.48%)
Sep 16, 2009 34.17 34.75 33.90 34.42 4,354,721 +0.57(+1.70%)
Sep 15, 2009 33.50 33.94 33.32 33.84 3,861,589 +0.39(+1.18%)
Sep 14, 2009 33.26 33.54 33.15 33.45 2,793,690 -0.25(-0.74%)
Sep 11, 2009 33.54 33.73 33.30 33.70 4,220,171 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.60 33.39 2,100,540 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.76 32.91 3,741,148 -0.49(-1.47%)
Sep 08, 2009 33.05 33.40 32.76 33.40 5,072,883 +1.16(+3.59%)
Sep 04, 2009 31.76 32.31 31.58 32.25 2,781,212 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.78 2,341,933 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.70 31.24 4,658,901 +0.24(+0.78%)
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.