Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.43 28.49 27.68 27.81 5,330,705 -0.14(-0.49%)
May 28, 2009 27.94 28.07 27.44 27.94 5,484,565 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.63 5,155,847 -0.41(-1.46%)
May 26, 2009 27.08 28.04 26.95 28.04 4,086,367 +0.74(+2.72%)
May 22, 2009 27.20 27.41 26.95 27.29 2,130,444 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,082 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.97 4,116,134 -0.06(-0.22%)
May 19, 2009 27.55 28.34 27.46 28.03 4,614,625 +0.54(+1.95%)
May 18, 2009 26.79 27.54 26.66 27.49 4,697,695 +1.30(+4.97%)
May 15, 2009 26.38 26.57 26.01 26.19 2,488,646 -0.23(-0.86%)
May 14, 2009 26.22 26.42 25.52 26.42 4,118,238 +0.60(+2.32%)
May 13, 2009 26.26 26.33 25.73 25.82 4,811,218 -1.04(-3.86%)
May 12, 2009 27.44 27.44 26.49 26.85 6,196,554 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,290,816 -0.48(-1.73%)
May 08, 2009 27.33 27.62 26.96 27.57 4,669,967 +0.79(+2.94%)
May 07, 2009 27.56 27.88 26.61 26.78 4,364,303 -0.43(-1.59%)
May 06, 2009 26.72 27.35 26.54 27.21 8,017,929 +0.99(+3.78%)
May 05, 2009 25.85 26.32 25.60 26.22 6,128,323 +0.47(+1.81%)
May 04, 2009 24.44 25.85 24.32 25.75 7,459,824 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.46 24.14 4,231,709 +0.50(+2.11%)
Apr 30, 2009 24.23 24.44 23.61 23.64 5,224,871 -0.50(-2.07%)
Apr 29, 2009 23.99 24.53 23.77 24.14 7,243,128 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,736,785 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.93 23.26 12,894,747 -1.80(-7.19%)
Apr 24, 2009 24.94 25.33 24.77 25.06 4,306,674 +0.54(+2.22%)
Apr 23, 2009 24.27 24.66 24.05 24.52 4,044,235 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,640,993 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.24 4,138,400 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,421 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.83 25.02 3,097,601 +0.11(+0.46%)
Apr 16, 2009 24.77 25.07 24.66 24.90 5,189,411 +0.26(+1.08%)
Apr 15, 2009 24.17 24.79 24.17 24.64 2,863,968 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,920,692 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.54 4,260,883 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.17 5,105,261 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,127 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.55 3,053,043 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.40 22.75 2,629,131 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,148 +0.81(+3.64%)
Apr 02, 2009 21.85 22.55 21.62 22.25 6,531,640 +1.07(+5.04%)
Apr 01, 2009 20.69 21.41 20.29 21.19 3,684,762 +0.51(+2.45%)
Mar 31, 2009 20.59 20.89 20.48 20.68 3,276,027 +0.46(+2.28%)
Mar 30, 2009 20.69 20.69 20.00 20.22 4,940,291 -1.30(-6.05%)
Mar 26, 2009 21.93 21.93 21.34 21.52 3,623,695 +0.35(+1.64%)
Mar 25, 2009 20.89 21.62 20.81 21.17 3,787,655 +0.28(+1.34%)
Mar 24, 2009 20.97 21.32 20.70 20.89 3,997,725 -0.36(-1.71%)
Mar 23, 2009 20.94 21.40 20.94 21.25 5,786,600 +0.95(+4.70%)
Mar 20, 2009 20.40 20.75 20.16 20.30 4,023,051 -0.24(-1.18%)
Mar 19, 2009 21.09 21.38 20.38 20.54 6,042,753 -0.26(-1.24%)
Mar 18, 2009 20.07 21.09 19.91 20.80 8,177,877 +0.34(+1.66%)
Mar 17, 2009 19.94 20.49 19.32 20.46 5,279,363 +0.61(+3.05%)
Mar 16, 2009 20.41 20.49 19.73 19.85 6,422,215 -0.03(-0.15%)
Mar 13, 2009 19.47 20.10 19.18 19.88 0 +0.77(+4.04%)
Mar 12, 2009 17.50 19.22 17.50 19.11 10,057,135 +1.38(+7.77%)
Mar 11, 2009 17.51 17.90 17.45 17.73 8,443,850 +0.29(+1.65%)
Mar 10, 2009 16.54 17.51 16.54 17.45 6,026,380 +0.95(+5.78%)
Mar 09, 2009 16.54 17.13 16.29 16.49 7,232,800 -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 5,399,220 -0.67(-3.82%)
Mar 04, 2009 17.42 17.85 17.17 17.64 5,282,320 +0.72(+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.