Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.30 +0.22 (+0.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.33 36.98 36.98 36.98 1,857,599 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,392 -0.49(-1.30%)
Dec 29, 2009 37.91 38.01 37.71 37.75 1,315,557 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.55 37.76 1,853,052 -0.37(-0.97%)
Dec 24, 2009 38.04 38.20 37.85 38.13 907,701 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.64 37.92 1,620,284 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,927,456 +0.34(+0.91%)
Dec 21, 2009 37.62 38.23 37.31 37.35 3,184,996 -0.14(-0.38%)
Dec 18, 2009 37.86 37.86 37.09 37.50 5,198,814 -0.09(-0.24%)
Dec 17, 2009 37.54 37.82 37.36 37.59 2,829,794 -0.59(-1.55%)
Dec 16, 2009 38.48 38.52 38.07 38.18 2,427,395 +0.04(+0.10%)
Dec 15, 2009 37.88 38.51 37.88 38.14 2,882,889 +0.05(+0.12%)
Dec 14, 2009 37.91 38.16 37.75 38.10 3,143,804 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.64 3,413,313 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.21 37.42 1,580,213 +0.23(+0.61%)
Dec 09, 2009 37.12 37.27 36.73 37.20 3,923,703 +0.14(+0.37%)
Dec 08, 2009 37.71 37.98 37.02 37.06 4,351,003 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.17 3,399,413 -0.16(-0.41%)
Dec 04, 2009 38.63 39.11 37.82 38.33 4,715,453 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.08 38.14 4,450,878 +0.03(+0.08%)
Dec 02, 2009 37.57 38.39 37.51 38.11 4,417,972 +0.54(+1.43%)
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.