Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.71 33.78 32.25 32.53 5,475,829 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.85 33.80 5,436,383 +1.46(+4.52%)
Oct 28, 2009 33.33 33.43 32.33 32.33 6,703,850 -1.19(-3.54%)
Oct 27, 2009 34.32 34.41 33.32 33.52 6,486,569 -0.75(-2.20%)
Oct 26, 2009 35.22 35.67 34.14 34.27 5,138,101 -0.81(-2.30%)
Oct 23, 2009 35.35 35.38 35.00 35.08 4,705,674 -0.69(-1.92%)
Oct 22, 2009 35.56 35.88 35.44 35.77 3,532,218 -0.01(-0.02%)
Oct 21, 2009 35.61 36.33 35.57 35.77 5,781,110 +0.14(+0.40%)
Oct 20, 2009 35.68 35.82 35.63 35.63 7,615,986 -0.16(-0.44%)
Oct 19, 2009 35.70 35.94 35.37 35.79 4,046,098 +0.35(+0.99%)
Oct 16, 2009 35.31 35.64 35.21 35.44 4,808,284 -0.37(-1.03%)
Oct 15, 2009 35.51 35.96 35.44 35.81 3,039,128 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,855,725 +0.60(+1.72%)
Oct 13, 2009 34.96 35.20 34.71 35.15 4,156,505 +0.27(+0.77%)
Oct 12, 2009 34.73 34.91 34.44 34.88 4,808,395 +0.65(+1.90%)
Oct 09, 2009 34.14 34.36 33.96 34.23 3,128,084 +0.16(+0.46%)
Oct 08, 2009 34.32 34.32 33.71 34.07 3,417,176 +0.43(+1.26%)
Oct 07, 2009 33.18 33.70 33.18 33.65 3,081,240 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.85 33.50 5,079,913 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.74 32.55 3,272,853 +0.69(+2.18%)
Oct 02, 2009 31.27 31.99 31.00 31.86 5,114,684 +0.34(+1.07%)
Oct 01, 2009 32.33 32.48 31.29 31.52 6,614,355 -1.07(-3.27%)
Sep 30, 2009 32.95 33.11 32.43 32.59 3,409,028 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.48 32.70 2,694,386 +0.19(+0.57%)
Sep 28, 2009 32.06 32.65 31.89 32.51 3,331,556 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.79 4,590,738 +0.17(+0.54%)
Sep 24, 2009 32.53 32.59 31.43 31.62 4,623,831 -0.75(-2.33%)
Sep 23, 2009 33.08 33.14 32.31 32.37 5,333,880 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.18 3,412,617 +0.08(+0.25%)
Sep 21, 2009 33.36 33.39 32.86 33.09 3,892,522 -0.49(-1.44%)
Sep 18, 2009 33.91 34.11 33.58 33.58 4,689,923 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.74 34.09 5,298,254 +0.16(+0.48%)
Sep 16, 2009 33.68 34.26 33.42 33.93 4,417,431 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.85 33.36 3,917,197 +0.39(+1.18%)
Sep 14, 2009 32.79 33.06 32.68 32.98 2,833,920 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.83 33.22 4,280,944 +0.31(+0.93%)
Sep 10, 2009 32.25 32.92 32.14 32.92 2,130,789 +0.47(+1.45%)
Sep 09, 2009 32.89 32.95 32.30 32.45 3,795,022 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.30 32.93 5,145,935 +1.14(+3.59%)
Sep 04, 2009 31.31 31.86 31.13 31.79 2,821,263 +0.46(+1.45%)
Sep 03, 2009 31.20 31.38 30.96 31.33 2,375,658 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.27 30.80 4,725,991 +0.24(+0.78%)
Sep 01, 2009 31.51 31.98 30.53 30.56 5,671,897 -1.10(-3.46%)
Aug 31, 2009 32.27 32.30 31.65 31.65 4,107,128 -0.91(-2.79%)
Aug 28, 2009 32.69 32.76 32.32 32.56 2,857,540 +0.13(+0.39%)
Aug 27, 2009 32.30 32.59 31.84 32.44 3,333,193 +0.19(+0.58%)
Aug 26, 2009 32.51 32.53 32.03 32.25 3,252,661 -0.32(-0.98%)
Aug 25, 2009 32.78 33.21 32.51 32.57 3,392,912 -0.09(-0.27%)
Aug 24, 2009 33.18 33.49 32.54 32.66 3,840,148 -0.40(-1.22%)
Aug 21, 2009 32.70 33.15 32.61 33.06 4,942,558 +0.67(+2.07%)
Aug 20, 2009 31.78 32.42 31.78 32.39 3,399,302 +0.60(+1.88%)
Aug 19, 2009 31.04 31.95 31.04 31.80 3,666,236 +0.23(+0.73%)
Aug 18, 2009 31.43 31.65 31.39 31.57 3,556,863 +0.60(+1.95%)
Aug 17, 2009 32.12 31.30 30.83 30.96 7,303,736 -1.16(-3.62%)
Aug 14, 2009 32.51 32.62 31.77 32.12 3,646,589 -0.34(-1.06%)
Aug 13, 2009 32.42 32.55 31.97 32.47 3,056,920 +0.46(+1.45%)
Aug 12, 2009 31.48 32.15 31.42 32.01 4,828,684 +0.45(+1.42%)
Aug 11, 2009 32.33 32.39 31.51 31.56 4,015,610 -0.93(-2.85%)
Aug 10, 2009 32.08 32.60 32.03 32.48 3,833,088 +0.13(+0.42%)
Aug 07, 2009 32.29 32.50 32.05 32.35 5,778,438 +0.83(+2.63%)
Aug 06, 2009 32.16 32.28 31.52 31.52 3,892,212 -0.31(-0.96%)
Aug 05, 2009 31.49 32.24 31.12 31.83 4,074,850 +0.39(+1.23%)
Aug 04, 2009 31.18 31.64 31.10 31.44 2,972,788 +0.14(+0.46%)
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.