Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.18	20.48	20.08	20.27	3,341,732	+0.45(+2.28%)
Mar 30, 2009	20.29	20.29	19.61	19.82	5,039,374	-1.28(-6.05%)
Mar 26, 2009	21.50	21.50	20.92	21.10	3,696,372	+0.34(+1.64%)
Mar 25, 2009	20.48	21.19	20.40	20.75	3,863,621	+0.27(+1.34%)
Mar 24, 2009	20.56	20.90	20.29	20.48	4,077,903	-0.36(-1.71%)
Mar 23, 2009	20.53	20.98	20.53	20.84	5,902,657	+0.93(+4.70%)
Mar 20, 2009	20.00	20.34	19.77	19.90	4,103,738	-0.24(-1.18%)
Mar 19, 2009	20.68	20.96	19.97	20.14	6,163,948	-0.25(-1.24%)
Mar 18, 2009	19.67	20.68	19.51	20.39	8,341,893	+0.33(+1.66%)
Mar 17, 2009	19.55	20.09	18.94	20.06	5,385,246	+0.59(+3.05%)
Mar 16, 2009	20.01	20.09	19.34	19.46	6,551,019	-0.03(-0.15%)
Mar 13, 2009	19.08	19.70	18.80	19.49	0	+0.76(+4.04%)
Mar 12, 2009	17.16	18.84	17.16	18.74	10,258,842	+1.35(+7.77%)
Mar 11, 2009	17.16	17.55	17.10	17.39	8,613,201	+0.28(+1.65%)
Mar 10, 2009	16.21	17.16	16.21	17.10	6,147,245	+0.93(+5.78%)
Mar 09, 2009	16.21	16.79	15.97	16.17	7,377,862	-0.52(-3.11%)
Mar 06, 2009	17.36	17.36	16.32	16.69	0	+0.05(+0.31%)
Mar 05, 2009	16.98	17.05	16.56	16.64	5,507,507	-0.66(-3.82%)
Mar 04, 2009	17.07	17.50	16.83	17.30	5,388,262	+0.70(+4.25%)

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.