Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.91 +0.13 (+0.25%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.97 32.42 31.83 32.37 2,889,568 +0.42(+1.32%)
Jul 30, 2009 31.86 32.09 31.82 31.95 4,270,876 +0.59(+1.90%)
Jul 29, 2009 31.68 31.82 31.23 31.35 6,818,113 -0.61(-1.91%)
Jul 28, 2009 31.74 32.04 31.57 31.96 2,976,438 +0.11(+0.35%)
Jul 27, 2009 32.01 32.10 31.57 31.85 3,689,257 -0.07(-0.22%)
Jul 24, 2009 31.98 32.21 31.57 31.92 2,837,285 -0.25(-0.79%)
Jul 23, 2009 31.44 32.29 31.42 32.18 7,532,982 +0.86(+2.74%)
Jul 22, 2009 30.85 31.49 30.76 31.32 4,280,713 +0.47(+1.52%)
Jul 21, 2009 31.57 31.64 30.47 30.85 7,320,008 -0.15(-0.49%)
Jul 20, 2009 30.89 31.27 30.69 31.00 7,700,192 +0.51(+1.67%)
Jul 17, 2009 29.99 30.50 29.87 30.50 3,829,881 +0.60(+2.02%)
Jul 16, 2009 29.63 30.01 29.38 29.89 4,839,142 +0.06(+0.19%)
Jul 15, 2009 28.49 29.84 28.46 29.84 13,965,217 +1.72(+6.12%)
Jul 14, 2009 27.77 28.22 27.64 28.12 5,555,294 +0.37(+1.34%)
Jul 13, 2009 27.41 27.81 27.33 27.74 4,463,221 +0.35(+1.27%)
Jul 10, 2009 27.24 27.51 27.01 27.39 3,443,582 -0.28(-1.00%)
Jul 09, 2009 27.69 27.93 27.30 27.67 5,100,711 +0.34(+1.25%)
Jul 08, 2009 28.00 28.04 27.02 27.33 9,887,240 -0.49(-1.77%)
Jul 07, 2009 28.34 28.55 27.61 27.82 5,210,804 -0.69(-2.42%)
Jul 06, 2009 28.38 28.65 28.25 28.51 3,311,725 -0.19(-0.66%)
Jul 02, 2009 29.15 29.16 28.61 28.70 5,122,269 -0.80(-2.72%)
Jul 01, 2009 29.44 29.84 29.44 29.50 4,797,109 +0.26(+0.90%)
Jun 30, 2009 29.22 29.59 29.10 29.24 2,967,405 -0.12(-0.41%)
Jun 29, 2009 29.39 29.52 29.12 29.36 2,340,142 +0.12(+0.41%)
Jun 26, 2009 29.04 29.31 28.89 29.24 3,591,813 +0.18(+0.63%)
Jun 25, 2009 28.20 29.07 28.06 29.06 6,858,517 +1.04(+3.71%)
Jun 24, 2009 28.11 28.48 27.88 28.02 5,482,366 +0.44(+1.58%)
Jun 23, 2009 27.49 27.77 27.06 27.58 7,132,377 -0.12(-0.43%)
Jun 22, 2009 28.44 28.50 27.51 27.70 9,402,392 -1.06(-3.67%)
Jun 19, 2009 29.06 29.25 28.64 28.76 5,929,152 +0.03(+0.11%)
Jun 18, 2009 28.54 28.81 28.23 28.73 6,297,921 +0.52(+1.83%)
Jun 17, 2009 28.08 28.49 27.67 28.21 5,872,736 -0.01(-0.03%)
Jun 16, 2009 29.62 29.62 28.19 28.22 5,643,583 -0.90(-3.11%)
Jun 15, 2009 29.43 29.65 28.96 29.12 6,116,133 -0.82(-2.73%)
Jun 12, 2009 29.67 30.04 29.63 29.94 3,084,647 -0.10(-0.32%)
Jun 11, 2009 29.50 30.13 29.39 30.04 4,892,020 +0.72(+2.46%)
Jun 10, 2009 29.51 29.70 29.06 29.31 3,168,877 +0.13(+0.46%)
Jun 09, 2009 29.38 29.72 29.07 29.18 3,826,460 -0.06(-0.19%)
Jun 08, 2009 29.00 29.27 28.80 29.23 4,166,906 -0.41(-1.39%)
Jun 05, 2009 29.87 29.96 29.19 29.65 4,015,986 +0.25(+0.84%)
Jun 04, 2009 29.22 29.41 28.95 29.40 3,358,336 +0.46(+1.59%)
Jun 03, 2009 29.75 29.75 28.80 28.94 7,488,597 -1.01(-3.36%)
Jun 02, 2009 29.85 30.10 29.57 29.95 4,863,521 +0.02(+0.05%)
Jun 01, 2009 29.62 30.00 29.58 29.93 5,803,689 +0.79(+2.69%)
May 29, 2009 29.80 29.86 29.01 29.15 5,085,769 -0.14(-0.49%)
May 28, 2009 29.28 29.42 28.76 29.29 5,232,559 +0.33(+1.15%)
May 27, 2009 29.46 29.72 28.93 28.96 4,918,946 -0.43(-1.46%)
May 26, 2009 28.39 29.39 28.24 29.39 3,898,606 +0.78(+2.72%)
May 22, 2009 28.51 28.73 28.25 28.61 2,032,554 +0.29(+1.01%)
May 21, 2009 28.81 28.87 28.23 28.32 5,237,823 -0.99(-3.38%)
May 20, 2009 29.75 30.01 29.17 29.31 3,927,005 -0.06(-0.22%)
May 19, 2009 28.88 29.70 28.78 29.38 4,402,592 +0.56(+1.95%)
May 18, 2009 28.08 28.86 27.94 28.81 4,481,845 +1.36(+4.97%)
May 15, 2009 27.65 27.85 27.27 27.45 2,374,297 -0.24(-0.86%)
May 14, 2009 27.48 27.69 26.75 27.69 3,929,013 +0.63(+2.32%)
May 13, 2009 27.52 27.60 26.97 27.06 4,590,152 -1.09(-3.86%)
May 12, 2009 28.76 28.76 27.77 28.15 5,911,834 -0.25(-0.87%)
May 11, 2009 28.78 28.78 28.09 28.39 2,185,558 -0.50(-1.73%)
May 08, 2009 28.65 28.95 28.26 28.89 4,455,390 +0.83(+2.94%)
May 07, 2009 28.89 29.22 27.89 28.07 4,163,771 -0.45(-1.59%)
May 06, 2009 28.00 28.67 27.81 28.52 7,649,520 +1.04(+3.78%)
May 05, 2009 27.09 27.58 26.83 27.48 5,846,738 +0.49(+1.81%)
May 04, 2009 25.62 27.09 25.49 26.99 7,117,060 +1.69(+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.