Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.49 35.78 34.58 34.68 3,767,123 -0.53(-1.50%)
Jan 28, 2010 35.49 35.67 34.79 35.21 3,370,925 -0.12(-0.34%)
Jan 27, 2010 35.44 35.55 34.70 35.33 5,060,775 -0.35(-0.97%)
Jan 26, 2010 35.27 36.01 34.90 35.67 4,187,117 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.36 3,496,575 -0.29(-0.80%)
Jan 22, 2010 35.89 36.14 35.28 35.64 5,367,871 -0.35(-0.98%)
Jan 21, 2010 37.56 37.60 35.95 36.00 4,662,881 -1.32(-3.54%)
Jan 20, 2010 38.21 38.22 37.30 37.32 4,541,235 -1.05(-2.73%)
Jan 19, 2010 37.76 38.37 37.76 38.37 3,380,601 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,054 -0.72(-1.88%)
Jan 14, 2010 38.01 38.51 37.90 38.49 1,791,550 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.53 2,697,853 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,250,779 -0.43(-1.11%)
Jan 11, 2010 38.83 38.94 38.50 38.69 2,026,212 -0.02(-0.04%)
Jan 08, 2010 39.01 39.01 38.66 38.71 1,590,835 -0.11(-0.27%)
Jan 07, 2010 38.73 38.97 38.47 38.81 2,220,208 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,017,825 +0.47(+1.22%)
Jan 05, 2010 38.45 38.88 38.28 38.28 5,443,359 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.57 38.45 5,311,318 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
Dec 01, 2009 36.38 37.41 36.31 37.04 6,195,278 +1.30(+3.63%)
Nov 30, 2009 35.90 36.09 35.74 35.74 3,067,496 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,280 -0.54(-1.47%)
Nov 25, 2009 36.10 36.62 35.88 36.57 2,261,842 +0.68(+1.89%)
Nov 24, 2009 35.87 36.07 35.49 35.89 2,688,159 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.30 35.95 4,359,539 +0.85(+2.42%)
Nov 20, 2009 35.02 35.26 34.91 35.10 2,264,043 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,253 -0.44(-1.24%)
Nov 18, 2009 36.12 36.15 35.53 35.75 4,170,138 -0.10(-0.27%)
Nov 17, 2009 36.00 36.18 35.52 35.84 5,819,199 -0.46(-1.27%)
Nov 16, 2009 36.00 36.69 35.82 36.30 3,318,831 +0.68(+1.91%)
Nov 13, 2009 35.05 35.71 34.87 35.62 3,554,827 +0.45(+1.29%)
Nov 12, 2009 35.47 35.55 34.86 35.17 7,052,370 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.24 35.38 4,616,737 +0.41(+1.17%)
Nov 10, 2009 34.46 35.27 34.41 34.97 2,993,526 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.93 3,172,719 +1.28(+3.79%)
Nov 06, 2009 33.30 33.87 33.30 33.65 1,977,167 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.82 3,888,395 +0.46(+1.39%)
Nov 04, 2009 33.23 33.77 33.15 33.36 5,403,597 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.01 32.77 5,172,372 -0.12(-0.36%)
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.