Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.70 33.78 32.25 32.52 5,476,555 -1.27(-3.75%)
Oct 29, 2009 33.05 33.91 32.84 33.79 5,437,105 +1.46(+4.52%)
Oct 28, 2009 33.32 33.43 32.32 32.33 6,704,740 -1.19(-3.54%)
Oct 27, 2009 34.31 34.41 33.32 33.52 6,487,430 -0.75(-2.20%)
Oct 26, 2009 35.22 35.66 34.14 34.27 5,138,783 -0.81(-2.30%)
Oct 23, 2009 35.34 35.38 34.99 35.07 4,706,299 -0.69(-1.92%)
Oct 22, 2009 35.55 35.88 35.43 35.76 3,532,687 -0.01(-0.02%)
Oct 21, 2009 35.60 36.33 35.57 35.77 5,781,877 +0.14(+0.40%)
Oct 20, 2009 35.68 35.81 35.63 35.63 7,616,997 -0.16(-0.44%)
Oct 19, 2009 35.69 35.93 35.37 35.78 4,046,635 +0.35(+0.99%)
Oct 16, 2009 35.31 35.63 35.21 35.43 4,808,922 -0.37(-1.03%)
Oct 15, 2009 35.51 35.95 35.44 35.80 3,039,531 +0.05(+0.15%)
Oct 14, 2009 35.74 35.94 35.47 35.75 3,856,237 +0.60(+1.72%)
Oct 13, 2009 34.95 35.19 34.70 35.14 4,157,057 +0.27(+0.77%)
Oct 12, 2009 34.72 34.91 34.43 34.87 4,809,033 +0.65(+1.90%)
Oct 09, 2009 34.13 34.35 33.96 34.22 3,128,499 +0.16(+0.46%)
Oct 08, 2009 34.31 34.31 33.71 34.07 3,417,630 +0.43(+1.26%)
Oct 07, 2009 33.18 33.69 33.18 33.64 3,081,648 +0.14(+0.42%)
Oct 06, 2009 33.18 33.50 32.84 33.50 5,080,587 +0.95(+2.93%)
Oct 05, 2009 32.02 32.60 31.73 32.55 3,273,287 +0.69(+2.18%)
Oct 02, 2009 31.26 31.99 30.99 31.85 5,115,363 +0.34(+1.07%)
Oct 01, 2009 32.32 32.48 31.28 31.52 6,615,233 -1.07(-3.27%)
Sep 30, 2009 32.94 33.10 32.43 32.58 3,409,480 -0.11(-0.34%)
Sep 29, 2009 32.56 33.02 32.47 32.69 2,694,744 +0.19(+0.57%)
Sep 28, 2009 32.06 32.64 31.88 32.51 3,331,998 +0.72(+2.28%)
Sep 25, 2009 31.59 31.93 31.36 31.78 4,591,347 +0.17(+0.54%)
Sep 24, 2009 32.53 32.58 31.43 31.61 4,624,445 -0.75(-2.33%)
Sep 23, 2009 33.08 33.13 32.31 32.37 5,334,588 -0.81(-2.43%)
Sep 22, 2009 33.50 33.72 33.05 33.17 3,413,070 +0.08(+0.25%)
Sep 21, 2009 33.36 33.38 32.86 33.09 3,893,038 -0.48(-1.44%)
Sep 18, 2009 33.91 34.10 33.57 33.57 4,690,545 -0.51(-1.50%)
Sep 17, 2009 34.12 34.26 33.73 34.09 5,298,957 +0.16(+0.48%)
Sep 16, 2009 33.68 34.25 33.42 33.92 4,418,017 +0.57(+1.70%)
Sep 15, 2009 33.02 33.46 32.84 33.36 3,917,717 +0.39(+1.18%)
Sep 14, 2009 32.78 33.06 32.68 32.97 2,834,296 -0.25(-0.74%)
Sep 11, 2009 33.06 33.25 32.82 33.22 4,281,512 +0.31(+0.93%)
Sep 10, 2009 32.25 32.91 32.14 32.91 2,131,072 +0.47(+1.45%)
Sep 09, 2009 32.88 32.94 32.29 32.44 3,795,525 -0.48(-1.47%)
Sep 08, 2009 32.58 32.93 32.29 32.93 5,146,618 +1.14(+3.59%)
Sep 04, 2009 31.31 31.85 31.13 31.78 2,821,637 +0.46(+1.45%)
Sep 03, 2009 31.20 31.37 30.96 31.33 2,375,973 +0.54(+1.74%)
Sep 02, 2009 30.30 31.04 30.26 30.79 4,726,618 +0.24(+0.78%)
Sep 01, 2009 31.51 31.97 30.52 30.55 5,672,650 -1.10(-3.46%)
Aug 31, 2009 32.26 32.30 31.64 31.65 4,107,673 -0.91(-2.79%)
Aug 28, 2009 32.69 32.75 32.31 32.56 2,857,919 +0.13(+0.39%)
Aug 27, 2009 32.29 32.58 31.84 32.43 3,333,635 +0.19(+0.58%)
Aug 26, 2009 32.51 32.52 32.02 32.25 3,253,092 -0.32(-0.99%)
Aug 25, 2009 32.78 33.20 32.51 32.57 3,393,362 -0.09(-0.27%)
Aug 24, 2009 33.17 33.49 32.54 32.66 3,840,658 -0.40(-1.22%)
Aug 21, 2009 32.69 33.15 32.61 33.06 4,943,214 +0.67(+2.07%)
Aug 20, 2009 31.78 32.42 31.78 32.39 3,399,753 +0.60(+1.88%)
Aug 19, 2009 31.03 31.95 31.03 31.79 3,666,723 +0.23(+0.73%)
Aug 18, 2009 31.43 31.65 31.39 31.56 3,557,335 +0.60(+1.95%)
Aug 17, 2009 32.12 31.30 30.82 30.96 7,304,706 -1.16(-3.62%)
Aug 14, 2009 32.50 32.62 31.76 32.12 3,647,073 -0.34(-1.06%)
Aug 13, 2009 32.41 32.55 31.96 32.46 3,057,326 +0.46(+1.44%)
Aug 12, 2009 31.48 32.14 31.42 32.00 4,829,325 +0.45(+1.42%)
Aug 11, 2009 32.33 32.38 31.51 31.55 4,016,143 -0.92(-2.85%)
Aug 10, 2009 32.08 32.60 32.03 32.48 3,833,597 +0.13(+0.42%)
Aug 07, 2009 32.28 32.49 32.05 32.34 5,779,205 +0.83(+2.63%)
Aug 06, 2009 32.16 32.28 31.52 31.52 3,892,729 -0.31(-0.96%)
Aug 05, 2009 31.49 32.24 31.12 31.82 4,075,391 +0.39(+1.23%)
Aug 04, 2009 31.17 31.64 31.10 31.44 2,973,183 +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.