Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.01 32.29 31.19 31.24 3,954,620 -0.66(-2.07%)
Apr 29, 2009 31.69 32.41 31.40 31.90 5,482,206 +1.27(+4.15%)
Apr 28, 2009 29.97 30.98 29.97 30.63 5,098,963 -0.10(-0.33%)
Apr 27, 2009 31.51 31.51 30.29 30.73 9,759,824 -2.38(-7.19%)
Apr 24, 2009 32.95 33.46 32.72 33.11 3,259,652 +0.72(+2.22%)
Apr 23, 2009 32.06 32.58 31.77 32.39 3,061,016 +0.61(+1.92%)
Apr 22, 2009 31.50 32.54 31.47 31.78 2,755,809 -0.24(-0.75%)
Apr 21, 2009 31.18 32.49 31.00 32.02 3,132,288 +0.52(+1.65%)
Apr 20, 2009 32.37 32.37 31.34 31.50 3,267,029 -1.55(-4.69%)
Apr 17, 2009 33.07 33.38 32.80 33.05 2,344,524 +0.15(+0.46%)
Apr 16, 2009 32.73 33.12 32.58 32.90 3,927,781 +0.35(+1.08%)
Apr 15, 2009 31.93 32.75 31.93 32.55 2,167,691 +0.40(+1.24%)
Apr 14, 2009 32.12 32.85 31.75 32.15 2,967,508 -0.27(-0.83%)
Apr 13, 2009 31.35 32.66 31.26 32.42 3,224,993 +0.49(+1.53%)
Apr 09, 2009 31.17 32.15 31.17 31.93 3,864,089 +1.79(+5.94%)
Apr 08, 2009 30.10 30.61 30.05 30.14 2,316,161 +0.35(+1.17%)
Apr 07, 2009 29.48 30.10 29.27 29.79 2,310,799 -0.27(-0.90%)
Apr 06, 2009 30.18 30.40 29.59 30.06 1,989,947 -0.41(-1.35%)
Apr 03, 2009 29.13 30.60 28.84 30.47 2,403,975 +1.07(+3.64%)
Apr 02, 2009 28.87 29.79 28.57 29.40 4,943,692 +1.41(+5.04%)
Apr 01, 2009 27.34 28.29 26.81 27.99 2,788,937 +0.67(+2.45%)
Mar 31, 2009 27.20 27.60 27.06 27.32 2,479,572 +0.61(+2.28%)
Mar 30, 2009 27.34 27.34 26.43 26.71 3,739,226 -1.72(-6.05%)
Mar 26, 2009 28.98 28.98 28.19 28.43 2,742,716 +0.46(+1.64%)
Mar 25, 2009 27.60 28.56 27.49 27.97 2,866,815 +0.37(+1.34%)
Mar 24, 2009 27.71 28.17 27.35 27.60 3,025,813 -0.48(-1.71%)
Mar 23, 2009 27.67 28.28 27.67 28.08 4,379,784 +1.26(+4.70%)
Mar 20, 2009 26.95 27.41 26.64 26.82 3,044,982 -0.32(-1.18%)
Mar 19, 2009 27.87 28.25 26.92 27.14 4,573,662 -0.34(-1.24%)
Mar 18, 2009 26.51 27.87 26.30 27.48 6,189,702 +0.45(+1.66%)
Mar 17, 2009 26.35 27.07 25.53 27.03 3,995,864 +0.80(+3.05%)
Mar 16, 2009 26.97 27.07 26.07 26.23 4,860,870 -0.04(-0.15%)
Mar 13, 2009 25.72 26.55 25.34 26.27 0 +1.02(+4.04%)
Mar 12, 2009 23.12 25.39 23.12 25.25 7,612,082 +1.82(+7.77%)
Mar 11, 2009 23.13 23.65 23.05 23.43 6,391,013 +0.38(+1.65%)
Mar 10, 2009 21.85 23.13 21.85 23.05 4,561,269 +1.26(+5.78%)
Mar 09, 2009 21.85 22.63 21.52 21.79 5,474,389 -0.70(-3.11%)
Mar 06, 2009 23.40 23.40 21.99 22.49 0 +0.07(+0.31%)
Mar 05, 2009 22.88 22.98 22.32 22.42 4,086,582 -0.89(-3.82%)
Mar 04, 2009 23.01 23.59 22.68 23.31 3,998,102 +0.95(+4.25%)
Mar 02, 2009 23.21 23.45 21.92 22.36 6,972,262 -1.52(-6.37%)
Feb 27, 2009 23.85 24.18 23.58 23.88 0 -0.50(-2.05%)
Feb 26, 2009 24.90 24.98 24.20 24.38 3,995,923 +0.05(+0.21%)
Feb 25, 2009 25.14 25.14 24.02 24.33 3,891,865 -0.47(-1.90%)
Feb 24, 2009 24.18 25.08 23.97 24.80 2,725,673 +0.59(+2.44%)
Feb 23, 2009 25.33 25.74 24.09 24.21 4,376,597 -0.95(-3.78%)
Feb 20, 2009 25.39 25.92 24.71 25.16 3,571,173 -0.47(-1.83%)
Feb 19, 2009 26.19 26.61 25.52 25.63 2,690,618 -0.37(-1.42%)
Feb 18, 2009 26.59 26.59 25.50 26.00 2,532,880 -0.34(-1.29%)
Feb 17, 2009 26.95 26.95 25.88 26.34 4,332,877 -0.88(-3.23%)
Feb 13, 2009 26.84 27.56 26.84 27.22 4,054,757 +0.06(+0.22%)
Feb 12, 2009 27.05 27.21 26.63 27.16 4,360,825 -0.32(-1.16%)
Feb 11, 2009 27.56 28.56 27.13 27.48 2,875,341 -0.31(-1.12%)
Feb 10, 2009 29.44 29.60 27.50 27.79 4,044,233 -1.60(-5.44%)
Feb 09, 2009 29.38 29.74 29.10 29.39 2,056,687 +0.28(+0.96%)
Feb 06, 2009 28.03 29.51 28.02 29.11 3,849,289 +1.25(+4.49%)
Feb 05, 2009 27.37 28.16 27.26 27.86 3,960,823 +0.34(+1.24%)
Feb 04, 2009 28.03 28.16 27.31 27.52 3,357,236 +0.03(+0.11%)
Feb 03, 2009 27.35 27.73 27.16 27.49 4,117,034 +0.24(+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.