Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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%)
Feb 02, 2009 20.12 20.59 19.87 20.22 2,699,254 -0.33(-1.59%)
Jan 30, 2009 21.10 21.10 20.37 20.55 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,045,678 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,860,566 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,156 +0.05(+0.25%)
Jan 26, 2009 21.04 21.44 20.56 20.84 2,758,476 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.69 4,880,517 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.26 20.55 4,925,416 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.10 9,385,563 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,690,783 -1.37(-6.31%)
Jan 16, 2009 21.93 22.27 21.18 21.76 4,308,771 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.52 21.59 6,893,122 +0.08(+0.38%)
Jan 14, 2009 22.25 22.25 21.33 21.51 4,725,983 -1.00(-4.45%)
Jan 13, 2009 22.50 22.94 22.41 22.51 4,207,256 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.59 22.66 3,504,032 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.48 23.63 2,963,844 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,114 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,504,948 -1.32(-5.14%)
Jan 06, 2009 25.70 26.09 25.42 25.68 2,645,147 +0.22(+0.87%)
Jan 05, 2009 25.16 25.75 24.95 25.46 3,787,366 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
Jan 01, 2009 24.08 24.32 23.51 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.08 24.32 23.51 23.94 2,083,308 -0.03(-0.12%)
Dec 30, 2008 23.86 24.29 23.37 23.97 2,759,863 +0.10(+0.40%)
Dec 29, 2008 24.45 24.84 23.87 23.88 1,977,599 -0.71(-2.90%)
Dec 26, 2008 24.16 24.69 24.16 24.59 878,540 +0.23(+0.94%)
Dec 24, 2008 24.29 24.72 24.22 24.36 896,633 -0.12(-0.48%)
Dec 23, 2008 24.49 24.88 24.26 24.48 1,999,030 +0.02(+0.07%)
Dec 22, 2008 24.73 24.73 24.04 24.46 2,809,027 -0.26(-1.04%)
Dec 19, 2008 25.06 25.29 24.47 24.72 5,420,995 +0.03(+0.12%)
Dec 18, 2008 25.04 25.56 24.54 24.69 5,138,658 -0.51(-2.01%)
Dec 17, 2008 24.61 25.35 24.26 25.19 6,439,415 +0.12(+0.50%)
Dec 16, 2008 23.11 25.28 22.93 25.07 6,973,657 +2.16(+9.43%)
Dec 15, 2008 23.21 23.66 22.78 22.91 3,605,002 -0.13(-0.57%)
Dec 12, 2008 22.35 23.57 21.99 23.04 4,376,309 -0.29(-1.22%)
Dec 11, 2008 23.71 24.39 23.23 23.33 4,742,955 -0.85(-3.52%)
Dec 10, 2008 23.23 24.23 23.23 24.18 4,500,107 +1.18(+5.13%)
Dec 09, 2008 23.19 23.72 22.66 23.00 4,208,420 -0.36(-1.54%)
Dec 08, 2008 22.86 23.37 22.21 23.36 6,066,586 +1.68(+7.78%)
Dec 05, 2008 20.55 21.72 20.25 21.67 5,137,270 +0.92(+4.41%)
Dec 04, 2008 20.62 21.54 20.62 20.75 5,252,683 -0.38(-1.80%)
Dec 03, 2008 20.89 21.53 20.16 21.14 3,438,691 +0.10(+0.49%)
Dec 02, 2008 20.23 21.26 20.23 21.03 4,841,292 +1.03(+5.17%)
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.