Indicators

Mexico Ishares MSCI ETF (NY: EWW )

65.80 +0.03 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.58	20.89	20.48	20.68	3,276,462	+0.46(+2.28%)
Mar 30, 2009	20.69	20.69	20.00	20.21	4,940,947	-1.30(-6.05%)
Mar 26, 2009	21.93	21.93	21.33	21.52	3,624,176	+0.35(+1.64%)
Mar 25, 2009	20.89	21.61	20.80	21.17	3,788,159	+0.28(+1.34%)
Mar 24, 2009	20.97	21.32	20.70	20.89	3,998,256	-0.36(-1.71%)
Mar 23, 2009	20.94	21.40	20.94	21.25	5,787,369	+0.95(+4.70%)
Mar 20, 2009	20.40	20.74	20.16	20.30	4,023,585	-0.24(-1.18%)
Mar 19, 2009	21.09	21.38	20.37	20.54	6,043,556	-0.26(-1.24%)
Mar 18, 2009	20.06	21.09	19.90	20.80	8,178,963	+0.34(+1.66%)
Mar 17, 2009	19.94	20.49	19.32	20.46	5,280,064	+0.61(+3.05%)
Mar 16, 2009	20.41	20.49	19.73	19.85	6,423,068	-0.03(-0.15%)
Mar 13, 2009	19.46	20.09	19.18	19.88	0	+0.77(+4.04%)
Mar 12, 2009	17.50	19.21	17.50	19.11	10,058,471	+1.38(+7.77%)
Mar 11, 2009	17.50	17.90	17.44	17.73	8,444,972	+0.29(+1.65%)
Mar 10, 2009	16.54	17.50	16.54	17.44	6,027,180	+0.95(+5.78%)
Mar 09, 2009	16.54	17.13	16.29	16.49	7,233,761	-0.53(-3.11%)
Mar 06, 2009	17.71	17.71	16.64	17.02	0	+0.05(+0.31%)
Mar 05, 2009	17.32	17.39	16.89	16.97	5,399,937	-0.67(-3.82%)
Mar 04, 2009	17.41	17.85	17.16	17.64	5,283,021	+0.72(+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.