Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.33 +0.25 (+0.36%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.50 30.93 30.37 30.88 3,028,733 +0.40(+1.32%)
Jul 30, 2009 30.40 30.62 30.36 30.48 4,476,566 +0.57(+1.90%)
Jul 29, 2009 30.22 30.36 29.79 29.91 7,146,480 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,119,787 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.12 30.39 3,866,936 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.12 30.46 2,973,932 -0.24(-0.79%)
Jul 23, 2009 30.00 30.81 29.97 30.70 7,895,778 +0.82(+2.74%)
Jul 22, 2009 29.44 30.04 29.34 29.88 4,486,876 +0.45(+1.52%)
Jul 21, 2009 30.12 30.18 29.07 29.44 7,672,547 -0.14(-0.49%)
Jul 20, 2009 29.47 29.84 29.28 29.58 8,071,041 +0.48(+1.66%)
Jul 17, 2009 28.61 29.10 28.50 29.09 4,014,332 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.03 28.52 5,072,200 +0.05(+0.19%)
Jul 15, 2009 27.18 28.47 27.15 28.47 14,637,796 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,822,842 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.47 4,678,174 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.14 3,609,428 -0.26(-1.00%)
Jul 09, 2009 26.42 26.65 26.04 26.40 5,346,366 +0.33(+1.25%)
Jul 08, 2009 26.72 26.75 25.78 26.07 10,363,420 -0.47(-1.77%)
Jul 07, 2009 27.04 27.24 26.34 26.54 5,461,762 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,221 -0.18(-0.66%)
Jul 02, 2009 27.81 27.82 27.29 27.38 5,368,963 -0.76(-2.72%)
Jul 01, 2009 28.09 28.47 28.09 28.15 5,028,143 +0.25(+0.90%)
Jun 30, 2009 27.88 28.23 27.76 27.90 3,110,319 -0.11(-0.41%)
Jun 29, 2009 28.04 28.16 27.79 28.01 2,452,845 +0.11(+0.41%)
Jun 26, 2009 27.71 27.97 27.56 27.90 3,764,798 +0.17(+0.63%)
Jun 25, 2009 26.91 27.73 26.77 27.72 7,188,830 +0.99(+3.71%)
Jun 24, 2009 26.82 27.17 26.60 26.73 5,746,403 +0.42(+1.58%)
Jun 23, 2009 26.23 26.50 25.82 26.32 7,475,880 -0.11(-0.43%)
Jun 22, 2009 27.13 27.19 26.25 26.43 9,855,220 -1.01(-3.67%)
Jun 19, 2009 27.72 27.91 27.32 27.44 6,214,706 +0.03(+0.11%)
Jun 18, 2009 27.23 27.48 26.94 27.41 6,601,235 +0.49(+1.83%)
Jun 17, 2009 26.79 27.18 26.40 26.91 6,155,573 -0.01(-0.03%)
Jun 16, 2009 28.25 28.25 26.89 26.92 5,915,384 -0.86(-3.11%)
Jun 15, 2009 28.08 28.29 27.63 27.79 6,410,692 -0.78(-2.73%)
Jun 12, 2009 28.31 28.66 28.27 28.56 3,233,207 -0.09(-0.32%)
Jun 11, 2009 28.14 28.75 28.04 28.66 5,127,625 +0.69(+2.46%)
Jun 10, 2009 28.16 28.34 27.72 27.97 3,321,494 +0.13(+0.46%)
Jun 09, 2009 28.03 28.35 27.73 27.84 4,010,746 -0.05(-0.19%)
Jun 08, 2009 27.66 27.92 27.47 27.89 4,367,589 -0.39(-1.39%)
Jun 05, 2009 28.50 28.59 27.85 28.28 4,209,401 +0.23(+0.84%)
Jun 04, 2009 27.88 28.06 27.62 28.05 3,520,077 +0.44(+1.59%)
Jun 03, 2009 28.38 28.38 27.47 27.61 7,849,255 -0.96(-3.36%)
Jun 02, 2009 28.48 28.72 28.21 28.57 5,097,754 +0.02(+0.05%)
Jun 01, 2009 28.25 28.62 28.22 28.56 6,083,201 +0.75(+2.69%)
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%)
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.