Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.46 32.50 31.84 31.85 4,082,395 -0.92(-2.79%)
Aug 28, 2009 32.89 32.96 32.51 32.76 2,840,332 +0.13(+0.39%)
Aug 27, 2009 32.49 32.78 32.03 32.63 3,313,120 +0.19(+0.58%)
Aug 26, 2009 32.71 32.72 32.22 32.45 3,233,073 -0.32(-0.98%)
Aug 25, 2009 32.98 33.41 32.71 32.77 3,372,480 -0.09(-0.27%)
Aug 24, 2009 33.38 33.69 32.74 32.86 3,817,023 -0.41(-1.22%)
Aug 21, 2009 32.90 33.35 32.81 33.26 4,912,795 +0.68(+2.07%)
Aug 20, 2009 31.97 32.62 31.97 32.59 3,378,831 +0.60(+1.88%)
Aug 19, 2009 31.22 32.15 31.22 31.99 3,644,159 +0.23(+0.73%)
Aug 18, 2009 31.62 31.85 31.58 31.76 3,535,444 +0.61(+1.95%)
Aug 17, 2009 32.32 31.49 31.01 31.15 7,259,754 -1.17(-3.62%)
Aug 14, 2009 32.70 32.82 31.96 32.32 3,624,629 -0.35(-1.06%)
Aug 13, 2009 32.61 32.75 32.16 32.66 3,038,512 +0.47(+1.45%)
Aug 12, 2009 31.67 32.34 31.61 32.20 4,799,606 +0.45(+1.42%)
Aug 11, 2009 32.53 32.58 31.70 31.75 3,991,429 -0.93(-2.85%)
Aug 10, 2009 32.27 32.80 32.23 32.68 3,810,005 +0.14(+0.42%)
Aug 07, 2009 32.48 32.69 32.24 32.54 5,743,641 +0.83(+2.63%)
Aug 06, 2009 32.36 32.48 31.71 31.71 3,868,774 -0.31(-0.96%)
Aug 05, 2009 31.68 32.43 31.31 32.02 4,050,311 +0.39(+1.23%)
Aug 04, 2009 31.37 31.83 31.29 31.63 2,954,886 +0.14(+0.46%)
Aug 03, 2009 31.06 31.65 31.02 31.49 5,243,309 +0.86(+2.82%)
Jul 31, 2009 30.25 30.67 30.11 30.62 3,054,252 +0.40(+1.32%)
Jul 30, 2009 30.14 30.36 30.11 30.22 4,514,284 +0.56(+1.90%)
Jul 29, 2009 29.97 30.11 29.54 29.66 7,206,695 -0.58(-1.91%)
Jul 28, 2009 30.03 30.32 29.87 30.24 3,146,073 +0.11(+0.35%)
Jul 27, 2009 30.29 30.37 29.86 30.14 3,899,517 -0.07(-0.22%)
Jul 24, 2009 30.26 30.47 29.86 30.20 2,998,989 -0.24(-0.79%)
Jul 23, 2009 29.74 30.55 29.72 30.44 7,962,305 +0.81(+2.74%)
Jul 22, 2009 29.19 29.79 29.10 29.63 4,524,682 +0.44(+1.52%)
Jul 21, 2009 29.86 29.93 28.83 29.19 7,737,193 -0.14(-0.49%)
Jul 20, 2009 29.23 29.59 29.03 29.33 8,139,045 +0.48(+1.67%)
Jul 17, 2009 28.37 28.86 28.26 28.85 4,048,156 +0.57(+2.02%)
Jul 16, 2009 28.03 28.39 27.79 28.28 5,114,937 +0.05(+0.19%)
Jul 15, 2009 26.95 28.23 26.92 28.23 14,761,130 +1.63(+6.12%)
Jul 14, 2009 26.28 26.70 26.15 26.60 5,871,904 +0.35(+1.34%)
Jul 13, 2009 25.93 26.31 25.86 26.25 4,717,591 +0.33(+1.27%)
Jul 10, 2009 25.77 26.03 25.55 25.92 3,639,840 -0.26(-1.00%)
Jul 09, 2009 26.19 26.43 25.83 26.18 5,391,413 +0.32(+1.25%)
Jul 08, 2009 26.49 26.52 25.56 25.86 10,450,739 -0.47(-1.77%)
Jul 07, 2009 26.81 27.01 26.12 26.32 5,507,781 -0.65(-2.42%)
Jul 06, 2009 26.85 27.10 26.73 26.98 3,500,468 -0.18(-0.66%)
Jul 02, 2009 27.58 27.59 27.07 27.16 5,414,200 -0.76(-2.72%)
Jul 01, 2009 27.85 28.23 27.85 27.91 5,070,509 +0.25(+0.90%)
Jun 30, 2009 27.64 28.00 27.53 27.67 3,136,525 -0.11(-0.41%)
Jun 29, 2009 27.81 27.93 27.55 27.78 2,473,512 +0.11(+0.41%)
Jun 26, 2009 27.48 27.73 27.33 27.67 3,796,520 +0.17(+0.63%)
Jun 25, 2009 26.68 27.50 26.55 27.49 7,249,401 +0.98(+3.71%)
Jun 24, 2009 26.59 26.95 26.37 26.51 5,794,820 +0.41(+1.58%)
Jun 23, 2009 26.01 26.28 25.60 26.10 7,538,869 -0.11(-0.43%)
Jun 22, 2009 26.91 26.97 26.03 26.21 9,938,257 -1.00(-3.67%)
Jun 19, 2009 27.49 27.67 27.10 27.21 6,267,069 +0.03(+0.11%)
Jun 18, 2009 27.00 27.25 26.71 27.18 6,656,856 +0.49(+1.83%)
Jun 17, 2009 26.57 26.95 26.18 26.69 6,207,438 -0.01(-0.03%)
Jun 16, 2009 28.02 28.02 26.67 26.70 5,965,225 -0.86(-3.11%)
Jun 15, 2009 27.85 28.06 27.40 27.55 6,464,707 -0.77(-2.73%)
Jun 12, 2009 28.07 28.42 28.03 28.33 3,260,449 -0.09(-0.32%)
Jun 11, 2009 27.91 28.51 27.81 28.42 5,170,829 +0.68(+2.46%)
Jun 10, 2009 27.92 28.10 27.49 27.73 3,349,480 +0.13(+0.46%)
Jun 09, 2009 27.79 28.12 27.50 27.61 4,044,540 -0.05(-0.19%)
Jun 08, 2009 27.43 27.69 27.25 27.66 4,404,389 -0.39(-1.39%)
Jun 05, 2009 28.26 28.35 27.62 28.05 4,244,868 +0.23(+0.84%)
Jun 04, 2009 27.64 27.82 27.39 27.82 3,549,736 +0.44(+1.59%)
Jun 03, 2009 28.15 28.15 27.25 27.38 7,915,391 -0.95(-3.36%)
Jun 02, 2009 28.24 28.48 27.97 28.33 5,140,706 +0.02(+0.05%)
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.