Indicators

Mexico Ishares MSCI ETF (NY: EWW )

66.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.43	28.49	27.68	27.81	5,330,705	-0.14(-0.49%)
May 28, 2009	27.94	28.07	27.44	27.94	5,484,565	+0.32(+1.15%)
May 27, 2009	28.10	28.35	27.60	27.63	5,155,847	-0.41(-1.46%)
May 26, 2009	27.08	28.04	26.95	28.04	4,086,367	+0.74(+2.72%)
May 22, 2009	27.20	27.41	26.95	27.29	2,130,444	+0.27(+1.01%)
May 21, 2009	27.48	27.54	26.93	27.02	5,490,082	-0.95(-3.38%)
May 20, 2009	28.38	28.63	27.83	27.97	4,116,134	-0.06(-0.22%)
May 19, 2009	27.55	28.34	27.46	28.03	4,614,625	+0.54(+1.95%)
May 18, 2009	26.79	27.54	26.66	27.49	4,697,695	+1.30(+4.97%)
May 15, 2009	26.38	26.57	26.01	26.19	2,488,646	-0.23(-0.86%)
May 14, 2009	26.22	26.42	25.52	26.42	4,118,238	+0.60(+2.32%)
May 13, 2009	26.26	26.33	25.73	25.82	4,811,218	-1.04(-3.86%)
May 12, 2009	27.44	27.44	26.49	26.85	6,196,554	-0.23(-0.87%)
May 11, 2009	27.46	27.46	26.80	27.09	2,290,816	-0.48(-1.73%)
May 08, 2009	27.33	27.62	26.96	27.57	4,669,967	+0.79(+2.94%)
May 07, 2009	27.56	27.88	26.61	26.78	4,364,303	-0.43(-1.59%)
May 06, 2009	26.72	27.35	26.54	27.21	8,017,929	+0.99(+3.78%)
May 05, 2009	25.85	26.32	25.60	26.22	6,128,323	+0.47(+1.81%)
May 04, 2009	24.44	25.85	24.32	25.75	7,459,824	+1.61(+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.