Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.43 28.43 27.45 27.69 0 -0.44(-1.56%)
Jan 29, 2009 28.79 28.79 28.02 28.13 4,485,906 -1.10(-3.76%)
Jan 28, 2009 28.36 29.29 28.36 29.23 4,348,552 +1.07(+3.80%)
Jan 27, 2009 28.63 28.65 28.03 28.16 2,564,475 +0.07(+0.25%)
Jan 26, 2009 28.35 28.89 27.71 28.09 2,046,795 +0.21(+0.75%)
Jan 23, 2009 26.79 28.32 26.78 27.88 3,621,354 +0.18(+0.65%)
Jan 22, 2009 27.52 28.25 27.30 27.70 3,654,669 -0.73(-2.57%)
Jan 21, 2009 28.13 28.49 26.94 28.43 6,964,107 +0.95(+3.46%)
Jan 20, 2009 29.40 29.40 27.37 27.48 3,480,571 -1.85(-6.31%)
Jan 16, 2009 29.55 30.01 28.55 29.33 3,197,117 +0.23(+0.79%)
Jan 15, 2009 28.90 29.61 27.65 29.10 5,114,711 +0.11(+0.38%)
Jan 14, 2009 29.98 29.98 28.74 28.99 3,506,689 -1.35(-4.45%)
Jan 13, 2009 30.33 30.91 30.20 30.34 3,121,793 -0.20(-0.65%)
Jan 12, 2009 31.90 31.90 30.44 30.54 2,599,999 -1.31(-4.11%)
Jan 09, 2009 32.06 32.48 31.64 31.85 2,199,179 -0.46(-1.42%)
Jan 08, 2009 32.43 32.60 31.92 32.31 2,532,538 -0.52(-1.58%)
Jan 07, 2009 33.82 34.03 32.62 32.83 2,600,679 -1.78(-5.14%)
Jan 06, 2009 34.63 35.16 34.26 34.61 1,962,705 +0.30(+0.87%)
Jan 05, 2009 33.91 34.70 33.62 34.31 2,810,234 +0.64(+1.90%)
Jan 02, 2009 32.31 33.80 32.20 33.67 0 +1.40(+4.34%)
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.