Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.18 20.48 20.08 20.27 3,342,175 +0.45(+2.28%)
Mar 30, 2009 20.28 20.28 19.61 19.82 5,040,043 -1.28(-6.05%)
Mar 26, 2009 21.50 21.50 20.91 21.09 3,696,863 +0.34(+1.64%)
Mar 25, 2009 20.48 21.19 20.39 20.75 3,864,134 +0.27(+1.34%)
Mar 24, 2009 20.56 20.90 20.29 20.48 4,078,445 -0.36(-1.71%)
Mar 23, 2009 20.53 20.98 20.53 20.83 5,903,441 +0.93(+4.70%)
Mar 20, 2009 19.99 20.34 19.76 19.90 4,104,282 -0.24(-1.18%)
Mar 19, 2009 20.68 20.96 19.97 20.14 6,164,766 -0.25(-1.24%)
Mar 18, 2009 19.67 20.68 19.51 20.39 8,343,000 +0.33(+1.66%)
Mar 17, 2009 19.55 20.08 18.94 20.05 5,385,961 +0.59(+3.05%)
Mar 16, 2009 20.01 20.08 19.34 19.46 6,551,889 -0.03(-0.15%)
Mar 13, 2009 19.08 19.70 18.80 19.49 0 +0.76(+4.04%)
Mar 12, 2009 17.15 18.84 17.15 18.73 10,260,204 +1.35(+7.77%)
Mar 11, 2009 17.16 17.55 17.10 17.38 8,614,344 +0.28(+1.65%)
Mar 10, 2009 16.21 17.16 16.21 17.10 6,148,061 +0.93(+5.78%)
Mar 09, 2009 16.21 16.79 15.97 16.17 7,378,841 -0.52(-3.11%)
Mar 06, 2009 17.36 17.36 16.31 16.69 0 +0.05(+0.31%)
Mar 05, 2009 16.97 17.05 16.56 16.63 5,508,238 -0.66(-3.82%)
Mar 04, 2009 17.07 17.50 16.83 17.29 5,388,977 +0.70(+4.25%)
Mar 02, 2009 17.22 17.40 16.26 16.59 9,397,800 -1.13(-6.37%)
Feb 27, 2009 17.69 17.94 17.49 17.72 0 -0.37(-2.05%)
Feb 26, 2009 18.47 18.53 17.95 18.09 5,386,040 +0.04(+0.21%)
Feb 25, 2009 18.65 18.65 17.82 18.05 5,245,782 -0.35(-1.90%)
Feb 24, 2009 17.94 18.61 17.78 18.40 3,673,891 +0.44(+2.44%)
Feb 23, 2009 18.79 19.10 17.87 17.96 5,899,145 -0.70(-3.78%)
Feb 20, 2009 18.84 19.23 18.33 18.67 4,813,527 -0.35(-1.83%)
Feb 19, 2009 19.43 19.74 18.93 19.02 3,626,641 -0.27(-1.42%)
Feb 18, 2009 19.73 19.73 18.92 19.29 3,414,028 -0.25(-1.29%)
Feb 17, 2009 19.99 19.99 19.20 19.54 5,840,215 -0.65(-3.23%)
Feb 13, 2009 19.91 20.45 19.91 20.19 5,465,342 +0.04(+0.22%)
Feb 12, 2009 20.07 20.19 19.76 20.15 5,877,886 -0.24(-1.16%)
Feb 11, 2009 20.45 21.19 20.13 20.39 3,875,626 -0.23(-1.12%)
Feb 10, 2009 21.84 21.96 20.40 20.62 5,451,157 -1.19(-5.44%)
Feb 09, 2009 21.80 22.06 21.59 21.80 2,772,175 +0.21(+0.96%)
Feb 06, 2009 20.80 21.89 20.79 21.60 5,188,395 +0.93(+4.49%)
Feb 05, 2009 20.31 20.89 20.22 20.67 5,338,730 +0.25(+1.24%)
Feb 04, 2009 20.80 20.89 20.26 20.42 4,525,164 +0.02(+0.11%)
Feb 03, 2009 20.29 20.57 20.15 20.39 5,549,284 +0.18(+0.88%)
Feb 02, 2009 20.12 20.59 19.87 20.22 2,699,612 -0.33(-1.59%)
Jan 30, 2009 21.09 21.09 20.37 20.54 0 -0.33(-1.56%)
Jan 29, 2009 21.36 21.36 20.79 20.87 6,046,481 -0.82(-3.76%)
Jan 28, 2009 21.04 21.73 21.04 21.69 5,861,343 +0.79(+3.80%)
Jan 27, 2009 21.24 21.26 20.80 20.89 3,456,614 +0.05(+0.25%)
Jan 26, 2009 21.03 21.43 20.56 20.84 2,758,842 +0.16(+0.75%)
Jan 23, 2009 19.88 21.01 19.87 20.68 4,881,165 +0.13(+0.65%)
Jan 22, 2009 20.42 20.96 20.25 20.55 4,926,070 -0.54(-2.57%)
Jan 21, 2009 20.87 21.14 19.99 21.09 9,386,808 +0.70(+3.46%)
Jan 20, 2009 21.81 21.81 20.31 20.39 4,691,406 -1.37(-6.31%)
Jan 16, 2009 21.92 22.26 21.18 21.76 4,309,343 +0.17(+0.79%)
Jan 15, 2009 21.44 21.97 20.51 21.59 6,894,037 +0.08(+0.38%)
Jan 14, 2009 22.24 22.24 21.32 21.51 4,726,610 -1.00(-4.45%)
Jan 13, 2009 22.50 22.93 22.41 22.51 4,207,815 -0.15(-0.65%)
Jan 12, 2009 23.67 23.67 22.58 22.66 3,504,497 -0.97(-4.11%)
Jan 09, 2009 23.79 24.10 23.47 23.63 2,964,238 -0.34(-1.42%)
Jan 08, 2009 24.06 24.19 23.68 23.97 3,413,567 -0.39(-1.58%)
Jan 07, 2009 25.09 25.25 24.20 24.36 3,505,413 -1.32(-5.14%)
Jan 06, 2009 25.69 26.09 25.42 25.68 2,645,498 +0.22(+0.87%)
Jan 05, 2009 25.16 25.74 24.94 25.45 3,787,869 +0.47(+1.90%)
Jan 02, 2009 23.97 25.08 23.89 24.98 0 +1.04(+4.34%)
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.