Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.14 33.31 32.63 32.78 3,388,499 -0.11(-0.34%)
Sep 29, 2009 32.76 33.22 32.67 32.90 2,678,161 +0.19(+0.57%)
Sep 28, 2009 32.26 32.84 32.08 32.71 3,311,493 +0.73(+2.28%)
Sep 25, 2009 31.79 32.12 31.55 31.98 4,563,093 +0.17(+0.54%)
Sep 24, 2009 32.73 32.78 31.62 31.81 4,595,987 -0.76(-2.33%)
Sep 23, 2009 33.28 33.34 32.51 32.57 5,301,760 -0.81(-2.43%)
Sep 22, 2009 33.71 33.93 33.25 33.38 3,392,067 +0.08(+0.25%)
Sep 21, 2009 33.56 33.59 33.06 33.29 3,869,081 -0.49(-1.44%)
Sep 18, 2009 34.12 34.32 33.78 33.78 4,661,681 -0.52(-1.50%)
Sep 17, 2009 34.33 34.47 33.94 34.30 5,266,348 +0.16(+0.48%)
Sep 16, 2009 33.89 34.47 33.63 34.14 4,390,829 +0.57(+1.70%)
Sep 15, 2009 33.22 33.66 33.05 33.56 3,893,608 +0.39(+1.18%)
Sep 14, 2009 32.99 33.26 32.88 33.17 2,816,855 -0.25(-0.74%)
Sep 11, 2009 33.26 33.45 33.02 33.42 4,255,164 +0.31(+0.93%)
Sep 10, 2009 32.45 33.11 32.33 33.11 2,117,958 +0.47(+1.45%)
Sep 09, 2009 33.08 33.14 32.49 32.64 3,772,168 -0.49(-1.47%)
Sep 08, 2009 32.78 33.13 32.49 33.13 5,114,946 +1.15(+3.59%)
Sep 04, 2009 31.50 32.05 31.32 31.98 2,804,273 +0.46(+1.45%)
Sep 03, 2009 31.39 31.57 31.15 31.52 2,361,352 +0.54(+1.74%)
Sep 02, 2009 30.49 31.23 30.45 30.98 4,697,531 +0.24(+0.78%)
Sep 01, 2009 31.70 32.17 30.71 30.74 5,637,741 -1.10(-3.46%)
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%)
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.