Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.92 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.42	28.49	27.68	27.80	5,331,413	-0.14(-0.49%)
May 28, 2009	27.93	28.06	27.43	27.94	5,485,293	+0.32(+1.15%)
May 27, 2009	28.10	28.35	27.60	27.62	5,156,532	-0.41(-1.46%)
May 26, 2009	27.08	28.03	26.94	28.03	4,086,910	+0.74(+2.72%)
May 22, 2009	27.20	27.40	26.95	27.29	2,130,727	+0.27(+1.01%)
May 21, 2009	27.48	27.54	26.93	27.02	5,490,811	-0.95(-3.38%)
May 20, 2009	28.38	28.63	27.83	27.96	4,116,681	-0.06(-0.22%)
May 19, 2009	27.55	28.33	27.46	28.02	4,615,238	+0.54(+1.95%)
May 18, 2009	26.78	27.53	26.65	27.49	4,698,319	+1.30(+4.97%)
May 15, 2009	26.37	26.57	26.01	26.18	2,488,977	-0.23(-0.86%)
May 14, 2009	26.21	26.41	25.52	26.41	4,118,786	+0.60(+2.32%)
May 13, 2009	26.25	26.33	25.73	25.81	4,811,857	-1.04(-3.86%)
May 12, 2009	27.43	27.43	26.49	26.85	6,197,377	-0.23(-0.87%)
May 11, 2009	27.46	27.46	26.80	27.09	2,291,121	-0.48(-1.73%)
May 08, 2009	27.33	27.61	26.96	27.56	4,670,587	+0.79(+2.94%)
May 07, 2009	27.55	27.87	26.61	26.77	4,364,883	-0.43(-1.59%)
May 06, 2009	26.71	27.35	26.53	27.21	8,018,994	+0.99(+3.78%)
May 05, 2009	25.84	26.31	25.59	26.21	6,129,137	+0.47(+1.81%)
May 04, 2009	24.44	25.84	24.32	25.75	7,460,816	+1.61(+6.66%)

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.