Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.84 -0.19 (-0.35%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.09 21.09 20.37 20.54 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,046,481 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,861,343 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,614 +0.05(+0.25%)
Jan 26, 2009 21.03 21.43 20.56 20.84 2,758,842 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.68 4,881,165 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.25 20.55 4,926,070 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.09 9,386,808 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,691,406 -1.37(-6.31%)
Jan 16, 2009 21.92 22.26 21.18 21.76 4,309,343 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.51 21.59 6,894,037 +0.08(+0.38%)
Jan 14, 2009 22.24 22.24 21.32 21.51 4,726,610 -1.00(-4.45%)
Jan 13, 2009 22.50 22.93 22.41 22.51 4,207,815 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.58 22.66 3,504,497 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.47 23.63 2,964,238 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,567 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,505,413 -1.32(-5.14%)
Jan 06, 2009 25.69 26.09 25.42 25.68 2,645,498 +0.22(+0.87%)
Jan 05, 2009 25.16 25.74 24.94 25.45 3,787,869 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
Jan 01, 2009 24.07 24.31 23.50 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.07 24.31 23.50 23.94 2,083,584 -0.03(-0.12%)
Dec 30, 2008 23.85 24.28 23.36 23.97 2,760,229 +0.10(+0.40%)
Dec 29, 2008 24.45 24.84 23.87 23.87 1,977,862 -0.71(-2.90%)
Dec 26, 2008 24.16 24.69 24.16 24.59 878,657 +0.23(+0.94%)
Dec 24, 2008 24.29 24.71 24.22 24.36 896,752 -0.12(-0.48%)
Dec 23, 2008 24.49 24.88 24.25 24.48 1,999,296 +0.02(+0.07%)
Dec 22, 2008 24.72 24.72 24.04 24.46 2,809,400 -0.26(-1.04%)
Dec 19, 2008 25.06 25.29 24.47 24.71 5,421,715 +0.03(+0.12%)
Dec 18, 2008 25.04 25.56 24.54 24.69 5,139,340 -0.51(-2.01%)
Dec 17, 2008 24.60 25.35 24.25 25.19 6,440,269 +0.12(+0.50%)
Dec 16, 2008 23.10 25.28 22.93 25.07 6,974,583 +2.16(+9.43%)
Dec 15, 2008 23.21 23.65 22.77 22.91 3,605,481 -0.13(-0.57%)
Dec 12, 2008 22.35 23.56 21.99 23.04 4,376,890 -0.29(-1.22%)
Dec 11, 2008 23.70 24.39 23.23 23.32 4,743,584 -0.85(-3.52%)
Dec 10, 2008 23.23 24.23 23.23 24.17 4,500,704 +1.18(+5.13%)
Dec 09, 2008 23.19 23.72 22.66 22.99 4,208,979 -0.36(-1.54%)
Dec 08, 2008 22.85 23.37 22.20 23.35 6,067,391 +1.68(+7.78%)
Dec 05, 2008 20.55 21.72 20.25 21.67 5,137,952 +0.92(+4.41%)
Dec 04, 2008 20.62 21.54 20.62 20.75 5,253,380 -0.38(-1.80%)
Dec 03, 2008 20.89 21.53 20.16 21.13 3,439,147 +0.10(+0.49%)
Dec 02, 2008 20.22 21.26 20.22 21.03 4,841,934 +1.03(+5.16%)
Dec 01, 2008 20.41 21.30 19.78 20.00 5,145,976 -1.53(-7.11%)
Nov 28, 2008 21.46 21.89 21.36 21.53 1,836,517 -0.53(-2.39%)
Nov 26, 2008 20.07 22.06 20.07 22.06 5,348,741 +1.51(+7.34%)
Nov 25, 2008 21.24 21.54 20.25 20.55 4,646,644 -0.44(-2.09%)
Nov 24, 2008 19.51 21.02 19.51 20.99 6,853,472 +1.67(+8.65%)
Nov 21, 2008 19.81 19.81 18.34 19.32 6,716,148 +0.64(+3.41%)
Nov 20, 2008 19.18 19.92 18.18 18.68 6,184,758 -1.16(-5.87%)
Nov 19, 2008 20.51 20.95 19.51 19.84 3,923,905 -1.14(-5.41%)
Nov 18, 2008 20.66 21.29 20.52 20.98 4,242,338 -0.01(-0.04%)
Nov 17, 2008 20.93 21.89 20.83 20.99 2,757,605 -0.62(-2.85%)
Nov 14, 2008 21.48 22.42 21.40 21.60 5,148,919 -0.73(-3.25%)
Nov 13, 2008 20.73 22.80 19.82 22.33 7,730,717 +1.71(+8.28%)
Nov 12, 2008 21.54 21.82 20.60 20.62 4,656,430 -1.57(-7.10%)
Nov 11, 2008 21.98 22.38 21.33 22.19 4,245,018 -0.37(-1.62%)
Nov 10, 2008 23.61 23.61 22.19 22.56 2,972,245 +0.48(+2.19%)
Nov 07, 2008 21.90 22.91 21.90 22.08 4,133,540 +0.75(+3.50%)
Nov 06, 2008 22.39 23.00 21.33 21.33 5,243,952 -1.46(-6.40%)
Nov 05, 2008 23.91 24.38 22.78 22.79 4,938,171 -1.76(-7.16%)
Nov 04, 2008 23.95 25.26 23.81 24.55 7,000,095 +1.49(+6.48%)
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.