Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.73 32.77 32.10 32.11 4,048,824 -0.92(-2.80%)
Aug 28, 2009 33.16 33.23 32.78 33.03 2,816,974 +0.13(+0.39%)
Aug 27, 2009 32.76 33.06 32.30 32.90 3,285,875 +0.19(+0.58%)
Aug 26, 2009 32.98 33.00 32.49 32.72 3,206,486 -0.33(-0.99%)
Aug 25, 2009 33.25 33.68 32.98 33.04 3,344,746 -0.09(-0.27%)
Aug 24, 2009 33.65 33.97 33.01 33.13 3,785,633 -0.41(-1.22%)
Aug 21, 2009 33.17 33.63 33.08 33.54 4,872,394 +0.68(+2.07%)
Aug 20, 2009 32.24 32.89 32.24 32.86 3,351,045 +0.61(+1.88%)
Aug 19, 2009 31.48 32.41 31.48 32.25 3,614,191 +0.23(+0.73%)
Aug 18, 2009 31.88 32.11 31.85 32.02 3,506,370 +0.61(+1.95%)
Aug 17, 2009 32.59 31.75 31.27 31.41 7,200,053 -1.18(-3.62%)
Aug 14, 2009 32.97 33.09 32.22 32.59 3,594,822 -0.35(-1.06%)
Aug 13, 2009 32.88 33.02 32.43 32.94 3,013,525 +0.47(+1.45%)
Aug 12, 2009 31.94 32.61 31.88 32.47 4,760,136 +0.45(+1.42%)
Aug 11, 2009 32.80 32.85 31.97 32.01 3,958,605 -0.94(-2.85%)
Aug 10, 2009 32.54 33.07 32.50 32.95 3,778,674 +0.14(+0.42%)
Aug 07, 2009 32.75 32.97 32.51 32.81 5,696,408 +0.84(+2.63%)
Aug 06, 2009 32.62 32.75 31.97 31.97 3,836,959 -0.31(-0.96%)
Aug 05, 2009 31.94 32.70 31.57 32.28 4,017,004 +0.39(+1.23%)
Aug 04, 2009 31.63 32.10 31.55 31.89 2,930,587 +0.15(+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.