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 (%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,187 -0.11(-0.34%)
Sep 29, 2009 33.04 33.50 32.95 33.17 2,655,784 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.35 32.98 3,283,825 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,524,967 +0.17(+0.54%)
Sep 24, 2009 33.01 33.06 31.89 32.08 4,557,586 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,257,462 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.66 3,363,725 +0.08(+0.25%)
Sep 21, 2009 33.85 33.87 33.34 33.58 3,836,754 -0.49(-1.44%)
Sep 18, 2009 34.41 34.60 34.07 34.07 4,622,731 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.23 34.59 5,222,346 +0.16(+0.48%)
Sep 16, 2009 34.17 34.76 33.91 34.42 4,354,143 +0.57(+1.70%)
Sep 15, 2009 33.50 33.95 33.33 33.85 3,861,076 +0.39(+1.18%)
Sep 14, 2009 33.27 33.55 33.16 33.45 2,793,319 -0.25(-0.74%)
Sep 11, 2009 33.55 33.73 33.30 33.70 4,219,611 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.61 33.39 2,100,261 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.77 32.92 3,740,651 -0.49(-1.47%)
Sep 08, 2009 33.05 33.41 32.77 33.41 5,072,209 +1.16(+3.59%)
Sep 04, 2009 31.77 32.32 31.58 32.25 2,780,843 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.79 2,341,622 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.71 31.24 4,658,282 +0.24(+0.78%)
Sep 01, 2009 31.97 32.44 30.97 31.00 5,590,636 -1.11(-3.46%)
Aug 31, 2009 32.74 32.77 32.11 32.11 4,048,286 -0.92(-2.79%)
Aug 28, 2009 33.17 33.23 32.79 33.04 2,816,600 +0.13(+0.39%)
Aug 27, 2009 32.77 33.06 32.30 32.91 3,285,438 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,060 -0.33(-0.98%)
Aug 25, 2009 33.26 33.69 32.98 33.05 3,344,302 -0.09(-0.27%)
Aug 24, 2009 33.66 33.98 33.02 33.14 3,785,130 -0.41(-1.22%)
Aug 21, 2009 33.17 33.64 33.08 33.55 4,871,747 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,350,600 +0.61(+1.88%)
Aug 19, 2009 31.49 32.42 31.49 32.26 3,613,710 +0.23(+0.73%)
Aug 18, 2009 31.89 32.11 31.85 32.02 3,505,904 +0.61(+1.95%)
Aug 17, 2009 32.59 31.76 31.27 31.41 7,199,096 -1.18(-3.62%)
Aug 14, 2009 32.98 33.10 32.23 32.59 3,594,344 -0.35(-1.06%)
Aug 13, 2009 32.89 33.02 32.43 32.94 3,013,124 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,759,503 +0.45(+1.42%)
Aug 11, 2009 32.80 32.86 31.97 32.02 3,958,079 -0.94(-2.85%)
Aug 10, 2009 32.55 33.08 32.50 32.95 3,778,172 +0.14(+0.42%)
Aug 07, 2009 32.76 32.97 32.52 32.82 5,695,651 +0.84(+2.63%)
Aug 06, 2009 32.63 32.75 31.98 31.98 3,836,449 -0.31(-0.96%)
Aug 05, 2009 31.95 32.71 31.58 32.29 4,016,470 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.90 2,930,197 +0.15(+0.46%)
Aug 03, 2009 31.32 31.92 31.28 31.75 5,199,500 +0.87(+2.82%)
Jul 31, 2009 30.50 30.93 30.37 30.88 3,028,733 +0.40(+1.32%)
Jul 30, 2009 30.40 30.62 30.36 30.48 4,476,566 +0.57(+1.90%)
Jul 29, 2009 30.22 30.36 29.79 29.91 7,146,480 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,119,787 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.12 30.39 3,866,936 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.12 30.46 2,973,932 -0.24(-0.79%)
Jul 23, 2009 30.00 30.81 29.97 30.70 7,895,778 +0.82(+2.74%)
Jul 22, 2009 29.44 30.04 29.34 29.88 4,486,876 +0.45(+1.52%)
Jul 21, 2009 30.12 30.18 29.07 29.44 7,672,547 -0.14(-0.49%)
Jul 20, 2009 29.47 29.84 29.28 29.58 8,071,041 +0.48(+1.66%)
Jul 17, 2009 28.61 29.10 28.50 29.09 4,014,332 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.03 28.52 5,072,200 +0.05(+0.19%)
Jul 15, 2009 27.18 28.47 27.15 28.47 14,637,796 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,822,842 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.47 4,678,174 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.14 3,609,428 -0.26(-1.00%)
Jul 09, 2009 26.42 26.65 26.04 26.40 5,346,366 +0.33(+1.25%)
Jul 08, 2009 26.72 26.75 25.78 26.07 10,363,420 -0.47(-1.77%)
Jul 07, 2009 27.04 27.24 26.34 26.54 5,461,762 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,221 -0.18(-0.66%)
Jul 02, 2009 27.81 27.82 27.29 27.38 5,368,963 -0.76(-2.72%)
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.