Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.42	20.72	20.31	20.51	3,303,191	+0.46(+2.28%)
Mar 30, 2009	20.52	20.52	19.84	20.05	4,981,254	-1.29(-6.05%)
Mar 26, 2009	21.75	21.75	21.16	21.34	3,653,742	+0.35(+1.64%)
Mar 25, 2009	20.72	21.44	20.64	21.00	3,819,062	+0.28(+1.34%)
Mar 24, 2009	20.80	21.15	20.53	20.72	4,030,873	-0.36(-1.71%)
Mar 23, 2009	20.77	21.23	20.77	21.08	5,834,581	+0.95(+4.70%)
Mar 20, 2009	20.23	20.58	20.00	20.13	4,056,409	-0.24(-1.18%)
Mar 19, 2009	20.92	21.21	20.21	20.37	6,092,858	-0.26(-1.24%)
Mar 18, 2009	19.90	20.92	19.74	20.63	8,245,685	+0.34(+1.66%)
Mar 17, 2009	19.78	20.32	19.16	20.29	5,323,138	+0.60(+3.05%)
Mar 16, 2009	20.25	20.32	19.57	19.69	6,475,466	-0.03(-0.15%)
Mar 13, 2009	19.31	19.93	19.02	19.72	0	+0.77(+4.04%)
Mar 12, 2009	17.36	19.06	17.36	18.95	10,140,526	+1.37(+7.77%)
Mar 11, 2009	17.36	17.75	17.30	17.59	8,513,865	+0.29(+1.65%)
Mar 10, 2009	16.40	17.36	16.40	17.30	6,076,349	+0.95(+5.78%)
Mar 09, 2009	16.40	16.99	16.15	16.36	7,292,773	-0.53(-3.11%)
Mar 06, 2009	17.57	17.57	16.51	16.88	0	+0.05(+0.31%)
Mar 05, 2009	17.18	17.25	16.75	16.83	5,443,989	-0.67(-3.82%)
Mar 04, 2009	17.27	17.71	17.02	17.50	5,326,119	+0.71(+4.25%)

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.