Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.89 36.09 35.73 35.74 3,067,903 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,649 -0.54(-1.47%)
Nov 25, 2009 36.10 36.61 35.87 36.57 2,262,143 +0.68(+1.89%)
Nov 24, 2009 35.86 36.07 35.48 35.89 2,688,515 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.29 35.95 4,360,117 +0.85(+2.42%)
Nov 20, 2009 35.01 35.25 34.91 35.10 2,264,344 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,828 -0.44(-1.24%)
Nov 18, 2009 36.12 36.14 35.52 35.74 4,170,692 -0.10(-0.27%)
Nov 17, 2009 35.99 36.17 35.51 35.84 5,819,971 -0.46(-1.27%)
Nov 16, 2009 35.99 36.69 35.81 36.30 3,319,272 +0.68(+1.91%)
Nov 13, 2009 35.04 35.70 34.87 35.62 3,555,299 +0.45(+1.29%)
Nov 12, 2009 35.46 35.54 34.86 35.16 7,053,306 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.23 35.38 4,617,349 +0.41(+1.17%)
Nov 10, 2009 34.45 35.26 34.40 34.97 2,993,923 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.92 3,173,140 +1.28(+3.79%)
Nov 06, 2009 33.29 33.87 33.29 33.65 1,977,430 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.81 3,888,911 +0.46(+1.39%)
Nov 04, 2009 33.22 33.77 33.14 33.35 5,404,314 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.00 32.76 5,173,058 -0.12(-0.36%)
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.