Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.56 37.64 36.57 36.74 4,034,724 -0.18(-0.49%)
May 28, 2009 36.91 37.08 36.25 36.92 4,151,178 +0.42(+1.15%)
May 27, 2009 37.13 37.46 36.47 36.50 3,902,377 -0.54(-1.46%)
May 26, 2009 35.78 37.04 35.60 37.04 3,092,905 +0.98(+2.72%)
May 22, 2009 35.94 36.21 35.61 36.06 1,612,499 +0.36(+1.01%)
May 21, 2009 36.31 36.39 35.58 35.70 4,155,354 -1.25(-3.38%)
May 20, 2009 37.50 37.83 36.77 36.95 3,115,435 -0.08(-0.22%)
May 19, 2009 36.40 37.44 36.28 37.03 3,492,735 +0.71(+1.95%)
May 18, 2009 35.39 36.38 35.22 36.32 3,555,609 +1.72(+4.97%)
May 15, 2009 34.85 35.11 34.37 34.60 1,883,616 -0.30(-0.86%)
May 14, 2009 34.64 34.90 33.72 34.90 3,117,028 +0.79(+2.32%)
May 13, 2009 34.69 34.79 34.00 34.11 3,641,533 -1.37(-3.86%)
May 12, 2009 36.25 36.25 35.00 35.48 4,690,071 -0.31(-0.87%)
May 11, 2009 36.28 36.28 35.41 35.79 1,733,882 -0.63(-1.73%)
May 08, 2009 36.11 36.49 35.62 36.42 3,534,622 +1.04(+2.94%)
May 07, 2009 36.41 36.83 35.16 35.38 3,303,270 -0.57(-1.59%)
May 06, 2009 35.30 36.14 35.06 35.95 6,068,640 +1.31(+3.78%)
May 05, 2009 34.15 34.77 33.82 34.64 4,638,428 +0.62(+1.81%)
May 04, 2009 32.29 34.15 32.13 34.02 5,646,220 +2.12(+6.66%)
May 01, 2009 31.34 31.92 30.99 31.90 3,202,912 +0.66(+2.11%)
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%)
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.