Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.94 33.10 32.43 32.58 3,409,480 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.47 32.69 2,694,744 +0.19(+0.57%)
Sep 28, 2009 32.06 32.64 31.88 32.51 3,331,998 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.78 4,591,347 +0.17(+0.54%)
Sep 24, 2009 32.53 32.58 31.43 31.61 4,624,445 -0.75(-2.33%)
Sep 23, 2009 33.08 33.13 32.31 32.37 5,334,588 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.17 3,413,070 +0.08(+0.25%)
Sep 21, 2009 33.36 33.38 32.86 33.09 3,893,038 -0.48(-1.44%)
Sep 18, 2009 33.91 34.10 33.57 33.57 4,690,545 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.73 34.09 5,298,957 +0.16(+0.48%)
Sep 16, 2009 33.68 34.25 33.42 33.92 4,418,017 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.84 33.36 3,917,717 +0.39(+1.18%)
Sep 14, 2009 32.78 33.06 32.68 32.97 2,834,296 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.82 33.22 4,281,512 +0.31(+0.93%)
Sep 10, 2009 32.25 32.91 32.14 32.91 2,131,072 +0.47(+1.45%)
Sep 09, 2009 32.88 32.94 32.29 32.44 3,795,525 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.29 32.93 5,146,618 +1.14(+3.59%)
Sep 04, 2009 31.31 31.85 31.13 31.78 2,821,637 +0.46(+1.45%)
Sep 03, 2009 31.20 31.37 30.96 31.33 2,375,973 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.26 30.79 4,726,618 +0.24(+0.78%)
Sep 01, 2009 31.51 31.97 30.52 30.55 5,672,650 -1.10(-3.46%)
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%)
Aug 03, 2009 30.87 31.46 30.83 31.29 5,275,775 +0.86(+2.82%)
Jul 31, 2009 30.06 30.48 29.93 30.43 3,073,164 +0.40(+1.32%)
Jul 30, 2009 29.96 30.17 29.92 30.04 4,542,236 +0.56(+1.90%)
Jul 29, 2009 29.79 29.92 29.36 29.48 7,251,318 -0.57(-1.91%)
Jul 28, 2009 29.85 30.13 29.69 30.05 3,165,553 +0.10(+0.35%)
Jul 27, 2009 30.10 30.18 29.68 29.95 3,923,663 -0.07(-0.22%)
Jul 24, 2009 30.07 30.29 29.68 30.02 3,017,559 -0.24(-0.79%)
Jul 23, 2009 29.56 30.36 29.54 30.26 8,011,607 +0.81(+2.74%)
Jul 22, 2009 29.01 29.61 28.92 29.45 4,552,698 +0.44(+1.52%)
Jul 21, 2009 29.68 29.75 28.65 29.01 7,785,102 -0.14(-0.49%)
Jul 20, 2009 29.05 29.41 28.85 29.15 8,189,442 +0.48(+1.66%)
Jul 17, 2009 28.20 28.68 28.08 28.67 4,073,222 +0.57(+2.02%)
Jul 16, 2009 27.86 28.22 27.62 28.11 5,146,608 +0.05(+0.19%)
Jul 15, 2009 26.79 28.05 26.76 28.05 14,852,530 +1.62(+6.12%)
Jul 14, 2009 26.12 26.53 25.99 26.44 5,908,263 +0.35(+1.34%)
Jul 13, 2009 25.77 26.15 25.70 26.09 4,746,802 +0.33(+1.27%)
Jul 10, 2009 25.62 25.87 25.39 25.76 3,662,378 -0.26(-1.00%)
Jul 09, 2009 26.03 26.26 25.67 26.02 5,424,797 +0.32(+1.25%)
Jul 08, 2009 26.33 26.36 25.41 25.70 10,515,449 -0.46(-1.77%)
Jul 07, 2009 26.64 26.85 25.96 26.16 5,541,885 -0.65(-2.42%)
Jul 06, 2009 26.68 26.94 26.56 26.81 3,522,143 -0.18(-0.66%)
Jul 02, 2009 27.41 27.42 26.90 26.99 5,447,725 -0.75(-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.