Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.34 36.99 36.99 36.99 1,857,352 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,083 -0.49(-1.30%)
Dec 29, 2009 37.92 38.01 37.72 37.75 1,315,383 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.56 37.76 1,852,806 -0.37(-0.97%)
Dec 24, 2009 38.04 38.21 37.85 38.13 907,580 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.65 37.93 1,620,069 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,926,934 +0.34(+0.91%)
Dec 21, 2009 37.62 38.24 37.31 37.36 3,184,573 -0.14(-0.38%)
Dec 18, 2009 37.87 37.87 37.09 37.50 5,198,123 -0.09(-0.24%)
Dec 17, 2009 37.55 37.83 37.37 37.59 2,829,418 -0.59(-1.55%)
Dec 16, 2009 38.49 38.53 38.08 38.18 2,427,073 +0.04(+0.10%)
Dec 15, 2009 37.88 38.52 37.88 38.15 2,882,506 +0.05(+0.12%)
Dec 14, 2009 37.92 38.17 37.75 38.10 3,143,386 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.65 3,412,859 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.22 37.43 1,580,003 +0.23(+0.61%)
Dec 09, 2009 37.13 37.28 36.73 37.20 3,923,182 +0.14(+0.37%)
Dec 08, 2009 37.72 37.98 37.03 37.06 4,350,425 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.18 3,398,962 -0.16(-0.41%)
Dec 04, 2009 38.64 39.12 37.82 38.34 4,714,827 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.09 38.15 4,450,287 +0.03(+0.08%)
Dec 02, 2009 37.58 38.40 37.52 38.12 4,417,385 +0.54(+1.43%)
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.