Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.57 +0.49 (+0.71%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.42 33.59 32.90 33.06 3,360,633 -0.11(-0.34%)
Sep 29, 2009 33.03 33.50 32.94 33.17 2,656,137 +0.19(+0.57%)
Sep 28, 2009 32.53 33.12 32.34 32.98 3,284,261 +0.73(+2.28%)
Sep 25, 2009 32.05 32.39 31.82 32.25 4,525,568 +0.17(+0.54%)
Sep 24, 2009 33.00 33.06 31.88 32.07 4,558,192 -0.76(-2.33%)
Sep 23, 2009 33.56 33.62 32.78 32.84 5,258,161 -0.82(-2.43%)
Sep 22, 2009 33.99 34.21 33.53 33.65 3,364,172 +0.08(+0.25%)
Sep 21, 2009 33.84 33.87 33.34 33.57 3,837,264 -0.49(-1.44%)
Sep 18, 2009 34.40 34.60 34.06 34.06 4,623,345 -0.52(-1.50%)
Sep 17, 2009 34.62 34.76 34.22 34.58 5,223,040 +0.16(+0.48%)
Sep 16, 2009 34.17 34.75 33.90 34.42 4,354,721 +0.57(+1.70%)
Sep 15, 2009 33.50 33.94 33.32 33.84 3,861,589 +0.39(+1.18%)
Sep 14, 2009 33.26 33.54 33.15 33.45 2,793,690 -0.25(-0.74%)
Sep 11, 2009 33.54 33.73 33.30 33.70 4,220,171 +0.31(+0.93%)
Sep 10, 2009 32.72 33.39 32.60 33.39 2,100,540 +0.48(+1.45%)
Sep 09, 2009 33.36 33.42 32.76 32.91 3,741,148 -0.49(-1.47%)
Sep 08, 2009 33.05 33.40 32.76 33.40 5,072,883 +1.16(+3.59%)
Sep 04, 2009 31.76 32.31 31.58 32.25 2,781,212 +0.46(+1.45%)
Sep 03, 2009 31.65 31.83 31.41 31.78 2,341,933 +0.54(+1.74%)
Sep 02, 2009 30.74 31.49 30.70 31.24 4,658,901 +0.24(+0.78%)
Sep 01, 2009 31.97 32.44 30.97 31.00 5,591,379 -1.11(-3.46%)
Aug 31, 2009 32.73 32.77 32.10 32.11 4,048,824 -0.92(-2.80%)
Aug 28, 2009 33.16 33.23 32.78 33.03 2,816,974 +0.13(+0.39%)
Aug 27, 2009 32.76 33.06 32.30 32.90 3,285,875 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,486 -0.33(-0.99%)
Aug 25, 2009 33.25 33.68 32.98 33.04 3,344,746 -0.09(-0.27%)
Aug 24, 2009 33.65 33.97 33.01 33.13 3,785,633 -0.41(-1.22%)
Aug 21, 2009 33.17 33.63 33.08 33.54 4,872,394 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,351,045 +0.61(+1.88%)
Aug 19, 2009 31.48 32.41 31.48 32.25 3,614,191 +0.23(+0.73%)
Aug 18, 2009 31.88 32.11 31.85 32.02 3,506,370 +0.61(+1.95%)
Aug 17, 2009 32.59 31.75 31.27 31.41 7,200,053 -1.18(-3.62%)
Aug 14, 2009 32.97 33.09 32.22 32.59 3,594,822 -0.35(-1.06%)
Aug 13, 2009 32.88 33.02 32.43 32.94 3,013,525 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,760,136 +0.45(+1.42%)
Aug 11, 2009 32.80 32.85 31.97 32.01 3,958,605 -0.94(-2.85%)
Aug 10, 2009 32.54 33.07 32.50 32.95 3,778,674 +0.14(+0.42%)
Aug 07, 2009 32.75 32.97 32.51 32.81 5,696,408 +0.84(+2.63%)
Aug 06, 2009 32.62 32.75 31.97 31.97 3,836,959 -0.31(-0.96%)
Aug 05, 2009 31.94 32.70 31.57 32.28 4,017,004 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.89 2,930,587 +0.15(+0.46%)
Aug 03, 2009 31.32 31.91 31.28 31.75 5,200,191 +0.87(+2.82%)
Jul 31, 2009 30.50 30.92 30.36 30.88 3,029,135 +0.40(+1.32%)
Jul 30, 2009 30.39 30.61 30.35 30.47 4,477,161 +0.57(+1.90%)
Jul 29, 2009 30.22 30.35 29.79 29.91 7,147,430 -0.58(-1.91%)
Jul 28, 2009 30.28 30.57 30.12 30.49 3,120,201 +0.11(+0.35%)
Jul 27, 2009 30.54 30.62 30.11 30.38 3,867,449 -0.07(-0.22%)
Jul 24, 2009 30.51 30.73 30.11 30.45 2,974,327 -0.24(-0.79%)
Jul 23, 2009 29.99 30.80 29.97 30.70 7,896,827 +0.82(+2.74%)
Jul 22, 2009 29.43 30.04 29.34 29.88 4,487,473 +0.45(+1.52%)
Jul 21, 2009 30.11 30.18 29.07 29.43 7,673,566 -0.14(-0.49%)
Jul 20, 2009 29.47 29.83 29.27 29.58 8,072,114 +0.48(+1.67%)
Jul 17, 2009 28.61 29.10 28.49 29.09 4,014,866 +0.58(+2.02%)
Jul 16, 2009 28.27 28.63 28.02 28.52 5,072,874 +0.05(+0.19%)
Jul 15, 2009 27.18 28.46 27.15 28.46 14,639,741 +1.64(+6.12%)
Jul 14, 2009 26.50 26.92 26.37 26.82 5,823,616 +0.36(+1.34%)
Jul 13, 2009 26.15 26.53 26.07 26.46 4,678,796 +0.33(+1.27%)
Jul 10, 2009 25.99 26.25 25.76 26.13 3,609,908 -0.26(-1.00%)
Jul 09, 2009 26.41 26.65 26.04 26.40 5,347,077 +0.33(+1.25%)
Jul 08, 2009 26.71 26.74 25.78 26.07 10,364,797 -0.47(-1.77%)
Jul 07, 2009 27.03 27.24 26.34 26.54 5,462,488 -0.66(-2.42%)
Jul 06, 2009 27.07 27.33 26.95 27.20 3,471,682 -0.18(-0.66%)
Jul 02, 2009 27.80 27.82 27.29 27.38 5,369,676 -0.76(-2.72%)
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.