Indicators

Mexico Ishares MSCI ETF (NY: EWW )

56.63 -0.73 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.19	28.25	27.45	27.58	5,374,906	-0.14(-0.49%)
May 28, 2009	27.71	27.83	27.21	27.71	5,530,041	+0.32(+1.15%)
May 27, 2009	27.87	28.12	27.38	27.40	5,198,598	-0.41(-1.46%)
May 26, 2009	26.86	27.80	26.72	27.80	4,120,250	+0.74(+2.72%)
May 22, 2009	26.98	27.18	26.73	27.07	2,148,109	+0.27(+1.01%)
May 21, 2009	27.26	27.32	26.71	26.80	5,535,604	-0.94(-3.38%)
May 20, 2009	28.15	28.40	27.60	27.74	4,150,264	-0.06(-0.22%)
May 19, 2009	27.32	28.10	27.23	27.80	4,652,889	+0.53(+1.95%)
May 18, 2009	26.57	27.31	26.44	27.26	4,736,647	+1.29(+4.97%)
May 15, 2009	26.16	26.36	25.80	25.97	2,509,281	-0.23(-0.86%)
May 14, 2009	26.00	26.20	25.31	26.20	4,152,386	+0.59(+2.32%)
May 13, 2009	26.04	26.12	25.52	25.61	4,851,112	-1.03(-3.86%)
May 12, 2009	27.21	27.21	26.27	26.63	6,247,934	-0.23(-0.87%)
May 11, 2009	27.23	27.23	26.58	26.87	2,309,811	-0.47(-1.73%)
May 08, 2009	27.11	27.39	26.74	27.34	4,708,689	+0.78(+2.94%)
May 07, 2009	27.33	27.65	26.39	26.56	4,400,490	-0.43(-1.59%)
May 06, 2009	26.50	27.13	26.32	26.99	8,084,411	+0.98(+3.78%)
May 05, 2009	25.64	26.10	25.39	26.00	6,179,137	+0.46(+1.81%)
May 04, 2009	24.24	25.64	24.12	25.54	7,521,679	+1.59(+6.66%)

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.