Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.05 +0.38 (+0.70%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.07 30.48 29.93 30.44 3,072,756 +0.40(+1.32%)
Jul 30, 2009 29.96 30.18 29.92 30.04 4,541,633 +0.56(+1.90%)
Jul 29, 2009 29.79 29.92 29.36 29.48 7,250,356 -0.57(-1.91%)
Jul 28, 2009 29.85 30.13 29.69 30.06 3,165,133 +0.10(+0.35%)
Jul 27, 2009 30.10 30.18 29.68 29.95 3,923,142 -0.07(-0.22%)
Jul 24, 2009 30.07 30.29 29.68 30.02 3,017,159 -0.24(-0.79%)
Jul 23, 2009 29.57 30.36 29.54 30.26 8,010,544 +0.81(+2.74%)
Jul 22, 2009 29.01 29.61 28.92 29.45 4,552,094 +0.44(+1.52%)
Jul 21, 2009 29.68 29.75 28.66 29.01 7,784,068 -0.14(-0.49%)
Jul 20, 2009 29.05 29.41 28.86 29.16 8,188,355 +0.48(+1.66%)
Jul 17, 2009 28.20 28.69 28.09 28.68 4,072,681 +0.57(+2.02%)
Jul 16, 2009 27.86 28.22 27.63 28.11 5,145,925 +0.05(+0.19%)
Jul 15, 2009 26.79 28.06 26.76 28.06 14,850,559 +1.62(+6.12%)
Jul 14, 2009 26.12 26.54 25.99 26.44 5,907,478 +0.35(+1.34%)
Jul 13, 2009 25.78 26.15 25.70 26.09 4,746,172 +0.33(+1.27%)
Jul 10, 2009 25.62 25.87 25.40 25.76 3,661,892 -0.26(-1.00%)
Jul 09, 2009 26.04 26.27 25.67 26.02 5,424,077 +0.32(+1.25%)
Jul 08, 2009 26.34 26.37 25.41 25.70 10,514,054 -0.46(-1.77%)
Jul 07, 2009 26.65 26.85 25.96 26.16 5,541,150 -0.65(-2.42%)
Jul 06, 2009 26.69 26.94 26.57 26.81 3,521,676 -0.18(-0.66%)
Jul 02, 2009 27.41 27.42 26.90 26.99 5,447,002 -0.75(-2.72%)
Jul 01, 2009 27.69 28.06 27.69 27.75 5,101,228 +0.25(+0.90%)
Jun 30, 2009 27.48 27.83 27.36 27.50 3,155,528 -0.11(-0.41%)
Jun 29, 2009 27.64 27.76 27.39 27.61 2,488,498 +0.11(+0.41%)
Jun 26, 2009 27.31 27.57 27.16 27.50 3,819,520 +0.17(+0.63%)
Jun 25, 2009 26.52 27.33 26.39 27.33 7,293,321 +0.98(+3.71%)
Jun 24, 2009 26.43 26.78 26.22 26.35 5,829,928 +0.41(+1.58%)
Jun 23, 2009 25.85 26.12 25.45 25.94 7,584,543 +0.03(+0.11%)
Jun 22, 2009 26.60 26.66 25.73 25.91 10,052,878 -0.99(-3.67%)
Jun 19, 2009 27.18 27.36 26.79 26.90 6,339,349 +0.03(+0.11%)
Jun 18, 2009 26.69 26.94 26.41 26.87 6,733,631 +0.48(+1.83%)
Jun 17, 2009 26.27 26.65 25.88 26.39 6,279,029 -0.01(-0.03%)
Jun 16, 2009 27.70 27.70 26.36 26.39 6,034,023 -0.85(-3.11%)
Jun 15, 2009 27.53 27.74 27.09 27.24 6,539,266 -0.76(-2.73%)
Jun 12, 2009 27.75 28.10 27.71 28.00 3,298,052 -0.09(-0.32%)
Jun 11, 2009 27.59 28.18 27.49 28.09 5,230,465 +0.68(+2.46%)
Jun 10, 2009 27.60 27.78 27.18 27.42 3,388,110 +0.13(+0.46%)
Jun 09, 2009 27.48 27.80 27.19 27.29 4,091,186 -0.05(-0.19%)
Jun 08, 2009 27.12 27.37 26.93 27.34 4,455,185 -0.39(-1.39%)
Jun 05, 2009 27.94 28.03 27.31 27.73 4,293,825 +0.23(+0.84%)
Jun 04, 2009 27.33 27.51 27.08 27.50 3,590,676 +0.43(+1.59%)
Jun 03, 2009 27.83 27.83 26.93 27.07 8,006,681 -0.94(-3.36%)
Jun 02, 2009 27.92 28.15 27.65 28.01 5,199,995 +0.01(+0.05%)
Jun 01, 2009 27.70 28.06 27.67 28.00 6,205,206 +0.73(+2.69%)
May 29, 2009 27.87 27.93 27.14 27.26 5,437,618 -0.13(-0.49%)
May 28, 2009 27.39 27.51 26.90 27.39 5,594,564 +0.31(+1.15%)
May 27, 2009 27.55 27.80 27.06 27.08 5,259,253 -0.40(-1.46%)
May 26, 2009 26.55 27.48 26.42 27.48 4,168,324 +0.73(+2.72%)
May 22, 2009 26.67 26.87 26.42 26.76 2,173,173 +0.27(+1.01%)
May 21, 2009 26.94 27.00 26.40 26.49 5,600,192 -0.93(-3.38%)
May 20, 2009 27.83 28.07 27.28 27.42 4,198,687 -0.06(-0.22%)
May 19, 2009 27.01 27.78 26.92 27.48 4,707,177 +0.53(+1.95%)
May 18, 2009 26.26 26.99 26.13 26.95 4,791,912 +1.28(+4.97%)
May 15, 2009 25.86 26.05 25.50 25.67 2,538,559 -0.22(-0.86%)
May 14, 2009 25.70 25.90 25.02 25.90 4,200,834 +0.59(+2.32%)
May 13, 2009 25.74 25.81 25.23 25.31 4,907,712 -1.02(-3.86%)
May 12, 2009 26.90 26.90 25.97 26.33 6,320,833 -0.23(-0.87%)
May 11, 2009 26.92 26.92 26.27 26.56 2,336,761 -0.47(-1.73%)
May 08, 2009 26.79 27.08 26.43 27.02 4,763,628 +0.77(+2.94%)
May 07, 2009 27.02 27.33 26.09 26.25 4,451,834 -0.42(-1.59%)
May 06, 2009 26.19 26.82 26.01 26.68 8,178,737 +0.97(+3.78%)
May 05, 2009 25.34 25.80 25.09 25.70 6,251,233 +0.46(+1.81%)
May 04, 2009 23.96 25.34 23.84 25.25 7,609,439 +1.58(+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.