Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.75 -0.28 (-0.51%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.09 21.09 20.37 20.54 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,046,481 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,861,343 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,614 +0.05(+0.25%)
Jan 26, 2009 21.03 21.43 20.56 20.84 2,758,842 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.68 4,881,165 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.25 20.55 4,926,070 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.09 9,386,808 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,691,406 -1.37(-6.31%)
Jan 16, 2009 21.92 22.26 21.18 21.76 4,309,343 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.51 21.59 6,894,037 +0.08(+0.38%)
Jan 14, 2009 22.24 22.24 21.32 21.51 4,726,610 -1.00(-4.45%)
Jan 13, 2009 22.50 22.93 22.41 22.51 4,207,815 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.58 22.66 3,504,497 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.47 23.63 2,964,238 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,567 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,505,413 -1.32(-5.14%)
Jan 06, 2009 25.69 26.09 25.42 25.68 2,645,498 +0.22(+0.87%)
Jan 05, 2009 25.16 25.74 24.94 25.45 3,787,869 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+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.