Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.05 18.30 17.84 18.07 0 -0.38(-2.05%)
Feb 26, 2009 18.84 18.90 18.31 18.45 5,280,142 +0.04(+0.21%)
Feb 25, 2009 19.03 19.03 18.18 18.41 5,142,642 -0.36(-1.90%)
Feb 24, 2009 18.30 18.98 18.14 18.77 3,601,656 +0.45(+2.44%)
Feb 23, 2009 19.17 19.48 18.23 18.32 5,783,158 -0.72(-3.78%)
Feb 20, 2009 19.21 19.62 18.70 19.04 4,718,885 -0.36(-1.83%)
Feb 19, 2009 19.82 20.14 19.31 19.40 3,555,335 -0.28(-1.42%)
Feb 18, 2009 20.12 20.12 19.30 19.68 3,346,903 -0.26(-1.29%)
Feb 17, 2009 20.40 20.40 19.59 19.93 5,725,387 -0.67(-3.23%)
Feb 13, 2009 20.31 20.86 20.31 20.60 5,357,884 +0.05(+0.22%)
Feb 12, 2009 20.47 20.59 20.15 20.55 5,762,317 -0.24(-1.16%)
Feb 11, 2009 20.86 21.61 20.53 20.80 3,799,425 -0.23(-1.12%)
Feb 10, 2009 22.28 22.40 20.81 21.03 5,343,978 -1.21(-5.44%)
Feb 09, 2009 22.23 22.51 22.02 22.24 2,717,670 +0.21(+0.96%)
Feb 06, 2009 21.21 22.33 21.21 22.03 5,086,383 +0.95(+4.49%)
Feb 05, 2009 20.71 21.31 20.63 21.08 5,233,762 +0.26(+1.24%)
Feb 04, 2009 21.21 21.31 20.67 20.83 4,436,192 +0.02(+0.11%)
Feb 03, 2009 20.70 20.99 20.55 20.80 5,440,176 +0.18(+0.88%)
Feb 02, 2009 20.52 21.00 20.27 20.62 2,646,533 -0.33(-1.59%)
Jan 30, 2009 21.52 21.52 20.77 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,927,597 -0.83(-3.76%)
Jan 28, 2009 21.46 22.17 21.46 22.12 5,746,100 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.21 21.31 3,388,652 +0.05(+0.25%)
Jan 26, 2009 21.45 21.86 20.97 21.26 2,704,599 +0.16(+0.75%)
Jan 23, 2009 20.27 21.43 20.27 21.10 4,785,193 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.96 4,829,215 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,202,249 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.71 20.80 4,599,165 -1.40(-6.31%)
Jan 16, 2009 22.36 22.71 21.61 22.20 4,224,614 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.02 6,758,489 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,677 -1.02(-4.45%)
Jan 13, 2009 22.95 23.39 22.85 22.96 4,125,082 -0.15(-0.66%)
Jan 12, 2009 24.14 24.14 23.04 23.11 3,435,593 -0.99(-4.11%)
Jan 09, 2009 24.26 24.58 23.94 24.10 2,905,956 -0.35(-1.42%)
Jan 08, 2009 24.54 24.67 24.16 24.45 3,346,451 -0.39(-1.58%)
Jan 07, 2009 25.59 25.75 24.69 24.85 3,436,491 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.19 2,593,484 +0.23(+0.87%)
Jan 05, 2009 25.66 26.26 25.44 25.97 3,713,393 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
Jan 01, 2009 24.56 24.80 23.97 24.42 0 +0.00(+0.00%)
Dec 31, 2008 24.56 24.80 23.97 24.42 2,042,618 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,958 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.35 1,938,974 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,381 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,121 -0.12(-0.49%)
Dec 23, 2008 24.98 25.37 24.74 24.97 1,959,986 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,719,271 -0.26(-1.04%)
Dec 19, 2008 25.89 26.12 25.28 25.53 5,247,780 +0.03(+0.12%)
Dec 18, 2008 25.87 26.40 25.35 25.50 4,974,464 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,233,658 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,750,830 +2.23(+9.43%)
Dec 15, 2008 23.97 24.44 23.53 23.66 3,489,813 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,236,475 -0.30(-1.23%)
Dec 11, 2008 24.49 25.19 24.00 24.10 4,591,405 -0.88(-3.51%)
Dec 10, 2008 24.00 25.03 24.00 24.97 4,356,316 +1.22(+5.13%)
Dec 09, 2008 23.96 24.50 23.41 23.76 4,073,950 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,872,743 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,973,120 +0.95(+4.41%)
Dec 04, 2008 21.30 22.25 21.30 21.44 5,084,846 -0.39(-1.80%)
Dec 03, 2008 21.58 22.24 20.83 21.83 3,328,816 +0.11(+0.49%)
Dec 02, 2008 20.89 21.96 20.89 21.73 4,686,600 +1.07(+5.16%)
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.