Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.42 36.61 36.25 36.26 3,023,950 -0.30(-0.81%)
Nov 27, 2009 35.52 36.68 35.27 36.55 2,745,740 -0.54(-1.47%)
Nov 25, 2009 36.62 37.14 36.39 37.10 2,229,733 +0.69(+1.89%)
Nov 24, 2009 36.39 36.59 36.00 36.41 2,649,998 -0.06(-0.17%)
Nov 23, 2009 36.05 36.49 35.80 36.47 4,297,651 +0.86(+2.42%)
Nov 20, 2009 35.52 35.77 35.42 35.61 2,231,903 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.37 35.81 4,268,781 -0.45(-1.24%)
Nov 18, 2009 36.64 36.67 36.04 36.26 4,110,939 -0.10(-0.27%)
Nov 17, 2009 36.51 36.70 36.03 36.36 5,736,590 -0.47(-1.27%)
Nov 16, 2009 36.51 37.22 36.33 36.83 3,271,717 +0.69(+1.91%)
Nov 13, 2009 35.55 36.22 35.37 36.14 3,504,363 +0.46(+1.29%)
Nov 12, 2009 35.98 36.06 35.36 35.68 6,952,255 -0.22(-0.61%)
Nov 11, 2009 35.92 36.23 35.74 35.89 4,551,198 +0.42(+1.17%)
Nov 10, 2009 34.96 35.77 34.90 35.48 2,951,030 +0.05(+0.13%)
Nov 09, 2009 34.55 35.49 34.45 35.43 3,127,679 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,949,099 -0.17(-0.49%)
Nov 05, 2009 34.02 34.33 33.99 34.30 3,833,195 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.62 33.84 5,326,887 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,945 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,978 +0.36(+1.10%)
Oct 30, 2009 34.19 34.27 32.72 33.00 5,398,094 -1.29(-3.75%)
Oct 29, 2009 33.53 34.40 33.32 34.28 5,359,208 +1.48(+4.52%)
Oct 28, 2009 33.81 33.91 32.79 32.80 6,608,683 -1.20(-3.54%)
Oct 27, 2009 34.81 34.91 33.80 34.00 6,394,486 -0.76(-2.20%)
Oct 26, 2009 35.73 36.18 34.63 34.77 5,065,161 -0.82(-2.30%)
Oct 23, 2009 35.86 35.89 35.50 35.58 4,638,873 -0.70(-1.92%)
Oct 22, 2009 36.07 36.40 35.95 36.28 3,482,075 -0.01(-0.02%)
Oct 21, 2009 36.12 36.86 36.08 36.29 5,699,042 +0.14(+0.40%)
Oct 20, 2009 36.20 36.33 36.14 36.14 7,507,870 -0.16(-0.44%)
Oct 19, 2009 36.21 36.45 35.88 36.30 3,988,660 +0.36(+0.99%)
Oct 16, 2009 35.82 36.15 35.72 35.95 4,740,026 -0.37(-1.03%)
Oct 15, 2009 36.02 36.47 35.95 36.32 2,995,985 +0.06(+0.15%)
Oct 14, 2009 36.26 36.46 35.98 36.27 3,800,989 +0.61(+1.72%)
Oct 13, 2009 35.46 35.70 35.21 35.65 4,097,499 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.93 35.38 4,740,135 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.72 3,083,678 +0.16(+0.46%)
Oct 08, 2009 34.81 34.81 34.20 34.56 3,368,666 +0.43(+1.26%)
Oct 07, 2009 33.66 34.18 33.66 34.13 3,037,498 +0.14(+0.42%)
Oct 06, 2009 33.66 33.99 33.32 33.99 5,007,799 +0.97(+2.93%)
Oct 05, 2009 32.48 33.07 32.19 33.02 3,226,391 +0.70(+2.18%)
Oct 02, 2009 31.72 32.45 31.44 32.31 5,042,077 +0.34(+1.06%)
Oct 01, 2009 32.79 32.95 31.74 31.97 6,520,458 -1.08(-3.27%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,633 -0.11(-0.34%)
Sep 29, 2009 33.03 33.50 32.94 33.17 2,656,137 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.34 32.98 3,284,261 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,525,568 +0.17(+0.54%)
Sep 24, 2009 33.00 33.06 31.88 32.07 4,558,192 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,258,161 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.65 3,364,172 +0.08(+0.25%)
Sep 21, 2009 33.84 33.87 33.34 33.57 3,837,264 -0.49(-1.44%)
Sep 18, 2009 34.40 34.60 34.06 34.06 4,623,345 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.22 34.58 5,223,040 +0.16(+0.48%)
Sep 16, 2009 34.17 34.75 33.90 34.42 4,354,721 +0.57(+1.70%)
Sep 15, 2009 33.50 33.94 33.32 33.84 3,861,589 +0.39(+1.18%)
Sep 14, 2009 33.26 33.54 33.15 33.45 2,793,690 -0.25(-0.74%)
Sep 11, 2009 33.54 33.73 33.30 33.70 4,220,171 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.60 33.39 2,100,540 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.76 32.91 3,741,148 -0.49(-1.47%)
Sep 08, 2009 33.05 33.40 32.76 33.40 5,072,883 +1.16(+3.59%)
Sep 04, 2009 31.76 32.31 31.58 32.25 2,781,212 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.78 2,341,933 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.70 31.24 4,658,901 +0.24(+0.78%)
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.