Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.39 25.62 24.74 24.78 4,984,798 -0.52(-2.07%)
Apr 29, 2009 25.14 25.71 24.91 25.31 6,910,320 +1.01(+4.15%)
Apr 28, 2009 23.78 24.58 23.78 24.30 6,427,242 -0.08(-0.33%)
Apr 27, 2009 25.00 25.00 24.03 24.38 12,302,257 -1.89(-7.19%)
Apr 24, 2009 26.14 26.55 25.96 26.27 4,108,791 +0.57(+2.22%)
Apr 23, 2009 25.43 25.85 25.20 25.70 3,858,410 +0.48(+1.92%)
Apr 22, 2009 24.99 25.82 24.97 25.21 3,473,697 -0.19(-0.75%)
Apr 21, 2009 24.74 25.78 24.59 25.40 3,948,248 +0.41(+1.65%)
Apr 20, 2009 25.68 25.68 24.86 24.99 4,118,089 -1.23(-4.69%)
Apr 17, 2009 26.24 26.48 26.02 26.22 2,955,272 +0.12(+0.46%)
Apr 16, 2009 25.97 26.28 25.85 26.10 4,950,967 +0.28(+1.08%)
Apr 15, 2009 25.33 25.98 25.33 25.82 2,732,374 +0.32(+1.24%)
Apr 14, 2009 25.48 26.06 25.19 25.51 3,740,543 -0.21(-0.83%)
Apr 13, 2009 24.87 25.91 24.80 25.72 4,065,103 +0.39(+1.53%)
Apr 09, 2009 24.73 25.51 24.73 25.33 4,870,684 +1.42(+5.94%)
Apr 08, 2009 23.88 24.28 23.84 23.91 2,919,520 +0.28(+1.17%)
Apr 07, 2009 23.39 23.88 23.22 23.63 2,912,762 -0.21(-0.90%)
Apr 06, 2009 23.94 24.12 23.47 23.85 2,508,328 -0.33(-1.35%)
Apr 03, 2009 23.11 24.28 22.88 24.17 3,030,210 +0.85(+3.64%)
Apr 02, 2009 22.90 23.63 22.67 23.32 6,231,523 +1.12(+5.04%)
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.