Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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%)
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.