Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.70 17.94 17.50 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.48 18.54 17.96 18.09 5,385,326 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,086 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.79 18.40 3,673,403 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,898,362 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,812,888 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.94 19.02 3,626,159 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,413,575 -0.25(-1.29%)
Feb 17, 2009 20.00 20.00 19.20 19.54 5,839,440 -0.65(-3.23%)
Feb 13, 2009 19.92 20.45 19.92 20.20 5,464,617 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,106 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,111 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.41 20.62 5,450,433 -1.19(-5.44%)
Feb 09, 2009 21.80 22.07 21.59 21.81 2,771,807 +0.21(+0.96%)
Feb 06, 2009 20.80 21.90 20.79 21.60 5,187,706 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.23 20.67 5,338,021 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,524,564 +0.02(+0.11%)
Feb 03, 2009 20.29 20.58 20.15 20.40 5,548,548 +0.18(+0.88%)
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.