Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.42 28.49 27.68 27.80 5,331,413 -0.14(-0.49%)
May 28, 2009 27.93 28.06 27.43 27.94 5,485,293 +0.32(+1.15%)
May 27, 2009 28.10 28.35 27.60 27.62 5,156,532 -0.41(-1.46%)
May 26, 2009 27.08 28.03 26.94 28.03 4,086,910 +0.74(+2.72%)
May 22, 2009 27.20 27.40 26.95 27.29 2,130,727 +0.27(+1.01%)
May 21, 2009 27.48 27.54 26.93 27.02 5,490,811 -0.95(-3.38%)
May 20, 2009 28.38 28.63 27.83 27.96 4,116,681 -0.06(-0.22%)
May 19, 2009 27.55 28.33 27.46 28.02 4,615,238 +0.54(+1.95%)
May 18, 2009 26.78 27.53 26.65 27.49 4,698,319 +1.30(+4.97%)
May 15, 2009 26.37 26.57 26.01 26.18 2,488,977 -0.23(-0.86%)
May 14, 2009 26.21 26.41 25.52 26.41 4,118,786 +0.60(+2.32%)
May 13, 2009 26.25 26.33 25.73 25.81 4,811,857 -1.04(-3.86%)
May 12, 2009 27.43 27.43 26.49 26.85 6,197,377 -0.23(-0.87%)
May 11, 2009 27.46 27.46 26.80 27.09 2,291,121 -0.48(-1.73%)
May 08, 2009 27.33 27.61 26.96 27.56 4,670,587 +0.79(+2.94%)
May 07, 2009 27.55 27.87 26.61 26.77 4,364,883 -0.43(-1.59%)
May 06, 2009 26.71 27.35 26.53 27.21 8,018,994 +0.99(+3.78%)
May 05, 2009 25.84 26.31 25.59 26.21 6,129,137 +0.47(+1.81%)
May 04, 2009 24.44 25.84 24.32 25.75 7,460,816 +1.61(+6.66%)
May 01, 2009 23.72 24.16 23.45 24.14 4,232,271 +0.50(+2.11%)
Apr 30, 2009 24.22 24.44 23.60 23.64 5,225,565 -0.50(-2.07%)
Apr 29, 2009 23.98 24.53 23.76 24.14 7,244,090 +0.96(+4.15%)
Apr 28, 2009 22.68 23.45 22.68 23.18 6,737,680 -0.08(-0.33%)
Apr 27, 2009 23.85 23.85 22.92 23.26 12,896,460 -1.80(-7.19%)
Apr 24, 2009 24.94 25.32 24.76 25.06 4,307,247 +0.54(+2.22%)
Apr 23, 2009 24.26 24.66 24.04 24.51 4,044,772 +0.46(+1.92%)
Apr 22, 2009 23.84 24.63 23.82 24.05 3,641,477 -0.18(-0.75%)
Apr 21, 2009 23.60 24.59 23.46 24.23 4,138,950 +0.39(+1.65%)
Apr 20, 2009 24.50 24.50 23.72 23.84 4,316,994 -1.17(-4.69%)
Apr 17, 2009 25.03 25.26 24.82 25.01 3,098,012 +0.11(+0.46%)
Apr 16, 2009 24.77 25.06 24.66 24.90 5,190,101 +0.26(+1.08%)
Apr 15, 2009 24.16 24.78 24.16 24.63 2,864,348 +0.30(+1.24%)
Apr 14, 2009 24.31 24.86 24.03 24.33 3,921,213 -0.20(-0.83%)
Apr 13, 2009 23.73 24.72 23.66 24.53 4,261,449 +0.37(+1.53%)
Apr 09, 2009 23.59 24.33 23.59 24.16 5,105,939 +1.35(+5.94%)
Apr 08, 2009 22.78 23.17 22.74 22.81 3,060,534 +0.26(+1.17%)
Apr 07, 2009 22.31 22.78 22.15 22.54 3,053,449 -0.20(-0.90%)
Apr 06, 2009 22.84 23.01 22.39 22.75 2,629,481 -0.31(-1.35%)
Apr 03, 2009 22.05 23.16 21.83 23.06 3,176,570 +0.81(+3.64%)
Apr 02, 2009 21.85 22.54 21.62 22.25 6,532,507 +1.07(+5.04%)
Apr 01, 2009 20.69 21.41 20.29 21.18 3,685,252 +0.51(+2.45%)
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%)
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.