Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.80 -0.61 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 24.86 25.32 24.59 25.31 4,037,270 +0.52(+2.11%)
Apr 30, 2009 25.39 25.62 24.74 24.78 4,984,798 -0.52(-2.07%)
Apr 29, 2009 25.14 25.71 24.91 25.31 6,910,320 +1.01(+4.15%)
Apr 28, 2009 23.78 24.58 23.78 24.30 6,427,242 -0.08(-0.33%)
Apr 27, 2009 25.00 25.00 24.03 24.38 12,302,257 -1.89(-7.19%)
Apr 24, 2009 26.14 26.55 25.96 26.27 4,108,791 +0.57(+2.22%)
Apr 23, 2009 25.43 25.85 25.20 25.70 3,858,410 +0.48(+1.92%)
Apr 22, 2009 24.99 25.82 24.97 25.21 3,473,697 -0.19(-0.75%)
Apr 21, 2009 24.74 25.78 24.59 25.40 3,948,248 +0.41(+1.65%)
Apr 20, 2009 25.68 25.68 24.86 24.99 4,118,089 -1.23(-4.69%)
Apr 17, 2009 26.24 26.48 26.02 26.22 2,955,272 +0.12(+0.46%)
Apr 16, 2009 25.97 26.28 25.85 26.10 4,950,967 +0.28(+1.08%)
Apr 15, 2009 25.33 25.98 25.33 25.82 2,732,374 +0.32(+1.24%)
Apr 14, 2009 25.48 26.06 25.19 25.51 3,740,543 -0.21(-0.83%)
Apr 13, 2009 24.87 25.91 24.80 25.72 4,065,103 +0.39(+1.53%)
Apr 09, 2009 24.73 25.51 24.73 25.33 4,870,684 +1.42(+5.94%)
Apr 08, 2009 23.88 24.28 23.84 23.91 2,919,520 +0.28(+1.17%)
Apr 07, 2009 23.39 23.88 23.22 23.63 2,912,762 -0.21(-0.90%)
Apr 06, 2009 23.94 24.12 23.47 23.85 2,508,328 -0.33(-1.35%)
Apr 03, 2009 23.11 24.28 22.88 24.17 3,030,210 +0.85(+3.64%)
Apr 02, 2009 22.90 23.63 22.67 23.32 6,231,523 +1.12(+5.04%)
Apr 01, 2009 21.69 22.44 21.27 22.21 3,515,454 +0.53(+2.45%)
Mar 31, 2009 21.58 21.90 21.47 21.67 3,125,500 +0.48(+2.28%)
Mar 30, 2009 21.69 21.69 20.97 21.19 4,713,294 -1.36(-6.05%)
Mar 26, 2009 22.99 22.99 22.36 22.55 3,457,193 +0.36(+1.64%)
Mar 25, 2009 21.90 22.66 21.81 22.19 3,613,620 +0.29(+1.34%)
Mar 24, 2009 21.98 22.35 21.70 21.90 3,814,037 -0.38(-1.71%)
Mar 23, 2009 21.95 22.44 21.95 22.28 5,520,717 +1.00(+4.70%)
Mar 20, 2009 21.38 21.75 21.13 21.28 3,838,199 -0.25(-1.18%)
Mar 19, 2009 22.11 22.41 21.36 21.53 5,765,100 -0.27(-1.24%)
Mar 18, 2009 21.03 22.11 20.86 21.80 7,802,119 +0.36(+1.66%)
Mar 17, 2009 20.90 21.48 20.25 21.44 5,036,786 +0.63(+3.05%)
Mar 16, 2009 21.40 21.48 20.68 20.81 6,127,126 -0.03(-0.15%)
Mar 13, 2009 20.40 21.06 20.10 20.84 0 +0.81(+4.04%)
Mar 12, 2009 18.34 20.14 18.34 20.03 9,595,029 +1.44(+7.77%)
Mar 11, 2009 18.35 18.76 18.29 18.59 8,055,871 +0.30(+1.65%)
Mar 10, 2009 17.33 18.35 17.33 18.29 5,749,479 +1.00(+5.78%)
Mar 09, 2009 17.33 17.95 17.07 17.29 6,900,467 -0.56(-3.11%)
Mar 06, 2009 18.56 18.56 17.45 17.84 0 +0.06(+0.31%)
Mar 05, 2009 18.15 18.23 17.71 17.79 5,151,136 -0.71(-3.82%)
Mar 04, 2009 18.25 18.71 17.99 18.49 5,039,607 +0.75(+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.