Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.03 35.21 34.49 34.65 3,205,792 -0.12(-0.34%)
Sep 29, 2009 34.63 35.11 34.53 34.77 2,533,756 +0.20(+0.57%)
Sep 28, 2009 34.10 34.72 33.91 34.57 3,132,939 +0.77(+2.28%)
Sep 25, 2009 33.60 33.95 33.35 33.80 4,317,053 +0.18(+0.54%)
Sep 24, 2009 34.60 34.65 33.42 33.62 4,348,174 -0.80(-2.33%)
Sep 23, 2009 35.18 35.24 34.36 34.42 5,015,892 -0.86(-2.43%)
Sep 22, 2009 35.63 35.86 35.14 35.28 3,209,168 +0.09(+0.25%)
Sep 21, 2009 35.48 35.50 34.95 35.19 3,660,462 -0.52(-1.44%)
Sep 18, 2009 36.07 36.27 35.71 35.71 4,410,325 -0.55(-1.50%)
Sep 17, 2009 36.29 36.44 35.87 36.25 4,982,389 +0.17(+0.48%)
Sep 16, 2009 35.82 36.43 35.54 36.08 4,154,078 +0.60(+1.70%)
Sep 15, 2009 35.11 35.58 34.93 35.48 3,683,667 +0.41(+1.18%)
Sep 14, 2009 34.87 35.16 34.76 35.07 2,664,971 -0.26(-0.74%)
Sep 11, 2009 35.16 35.36 34.91 35.33 4,025,728 +0.33(+0.93%)
Sep 10, 2009 34.30 35.00 34.18 35.00 2,003,758 +0.50(+1.45%)
Sep 09, 2009 34.97 35.03 34.34 34.50 3,568,775 -0.52(-1.47%)
Sep 08, 2009 34.65 35.02 34.34 35.02 4,839,151 +1.21(+3.59%)
Sep 04, 2009 33.30 33.88 33.11 33.80 2,653,068 +0.48(+1.45%)
Sep 03, 2009 33.18 33.37 32.92 33.32 2,234,029 +0.57(+1.74%)
Sep 02, 2009 32.23 33.01 32.19 32.75 4,444,243 +0.25(+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.