Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.58 20.89 20.48 20.68 3,276,462 +0.46(+2.28%)
Mar 30, 2009 20.69 20.69 20.00 20.21 4,940,947 -1.30(-6.05%)
Mar 26, 2009 21.93 21.93 21.33 21.52 3,624,176 +0.35(+1.64%)
Mar 25, 2009 20.89 21.61 20.80 21.17 3,788,159 +0.28(+1.34%)
Mar 24, 2009 20.97 21.32 20.70 20.89 3,998,256 -0.36(-1.71%)
Mar 23, 2009 20.94 21.40 20.94 21.25 5,787,369 +0.95(+4.70%)
Mar 20, 2009 20.40 20.74 20.16 20.30 4,023,585 -0.24(-1.18%)
Mar 19, 2009 21.09 21.38 20.37 20.54 6,043,556 -0.26(-1.24%)
Mar 18, 2009 20.06 21.09 19.90 20.80 8,178,963 +0.34(+1.66%)
Mar 17, 2009 19.94 20.49 19.32 20.46 5,280,064 +0.61(+3.05%)
Mar 16, 2009 20.41 20.49 19.73 19.85 6,423,068 -0.03(-0.15%)
Mar 13, 2009 19.46 20.09 19.18 19.88 0 +0.77(+4.04%)
Mar 12, 2009 17.50 19.21 17.50 19.11 10,058,471 +1.38(+7.77%)
Mar 11, 2009 17.50 17.90 17.44 17.73 8,444,972 +0.29(+1.65%)
Mar 10, 2009 16.54 17.50 16.54 17.44 6,027,180 +0.95(+5.78%)
Mar 09, 2009 16.54 17.13 16.29 16.49 7,233,761 -0.53(-3.11%)
Mar 06, 2009 17.71 17.71 16.64 17.02 0 +0.05(+0.31%)
Mar 05, 2009 17.32 17.39 16.89 16.97 5,399,937 -0.67(-3.82%)
Mar 04, 2009 17.41 17.85 17.16 17.64 5,283,021 +0.72(+4.25%)
Mar 02, 2009 17.56 17.75 16.59 16.92 9,213,024 -1.15(-6.37%)
Feb 27, 2009 18.05 18.30 17.84 18.07 0 -0.38(-2.05%)
Feb 26, 2009 18.84 18.90 18.31 18.45 5,280,142 +0.04(+0.21%)
Feb 25, 2009 19.03 19.03 18.18 18.41 5,142,642 -0.36(-1.90%)
Feb 24, 2009 18.30 18.98 18.14 18.77 3,601,656 +0.45(+2.44%)
Feb 23, 2009 19.17 19.48 18.23 18.32 5,783,158 -0.72(-3.78%)
Feb 20, 2009 19.21 19.62 18.70 19.04 4,718,885 -0.36(-1.83%)
Feb 19, 2009 19.82 20.14 19.31 19.40 3,555,335 -0.28(-1.42%)
Feb 18, 2009 20.12 20.12 19.30 19.68 3,346,903 -0.26(-1.29%)
Feb 17, 2009 20.40 20.40 19.59 19.93 5,725,387 -0.67(-3.23%)
Feb 13, 2009 20.31 20.86 20.31 20.60 5,357,884 +0.05(+0.22%)
Feb 12, 2009 20.47 20.59 20.15 20.55 5,762,317 -0.24(-1.16%)
Feb 11, 2009 20.86 21.61 20.53 20.80 3,799,425 -0.23(-1.12%)
Feb 10, 2009 22.28 22.40 20.81 21.03 5,343,978 -1.21(-5.44%)
Feb 09, 2009 22.23 22.51 22.02 22.24 2,717,670 +0.21(+0.96%)
Feb 06, 2009 21.21 22.33 21.21 22.03 5,086,383 +0.95(+4.49%)
Feb 05, 2009 20.71 21.31 20.63 21.08 5,233,762 +0.26(+1.24%)
Feb 04, 2009 21.21 21.31 20.67 20.83 4,436,192 +0.02(+0.11%)
Feb 03, 2009 20.70 20.99 20.55 20.80 5,440,176 +0.18(+0.88%)
Feb 02, 2009 20.52 21.00 20.27 20.62 2,646,533 -0.33(-1.59%)
Jan 30, 2009 21.52 21.52 20.77 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,927,597 -0.83(-3.76%)
Jan 28, 2009 21.46 22.17 21.46 22.12 5,746,100 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.21 21.31 3,388,652 +0.05(+0.25%)
Jan 26, 2009 21.45 21.86 20.97 21.26 2,704,599 +0.16(+0.75%)
Jan 23, 2009 20.27 21.43 20.27 21.10 4,785,193 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.96 4,829,215 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,202,249 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.71 20.80 4,599,165 -1.40(-6.31%)
Jan 16, 2009 22.36 22.71 21.61 22.20 4,224,614 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.02 6,758,489 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,677 -1.02(-4.45%)
Jan 13, 2009 22.95 23.39 22.85 22.96 4,125,082 -0.15(-0.66%)
Jan 12, 2009 24.14 24.14 23.04 23.11 3,435,593 -0.99(-4.11%)
Jan 09, 2009 24.26 24.58 23.94 24.10 2,905,956 -0.35(-1.42%)
Jan 08, 2009 24.54 24.67 24.16 24.45 3,346,451 -0.39(-1.58%)
Jan 07, 2009 25.59 25.75 24.69 24.85 3,436,491 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.19 2,593,484 +0.23(+0.87%)
Jan 05, 2009 25.66 26.26 25.44 25.97 3,713,393 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
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.