Indicators

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

Month:

Year:

Range:

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.