Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.34 43.94 43.34 43.73 2,741,989 +0.39(+0.89%)
Oct 28, 2010 43.42 43.50 43.10 43.34 2,490,040 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.97 3,035,687 -0.43(-0.98%)
Oct 25, 2010 43.66 43.89 43.33 43.40 4,344,355 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.77 43.19 2,485,906 +0.27(+0.62%)
Oct 21, 2010 42.87 43.37 42.48 42.93 3,236,289 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.01 42.66 4,539,154 +0.75(+1.78%)
Oct 19, 2010 41.91 42.55 41.71 41.91 3,582,224 -0.84(-1.96%)
Oct 18, 2010 42.34 43.10 42.29 42.75 2,892,897 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,487 -0.12(-0.29%)
Oct 14, 2010 42.64 42.85 42.44 42.63 2,713,861 -0.15(-0.36%)
Oct 13, 2010 42.63 42.99 42.39 42.78 2,986,359 +0.60(+1.42%)
Oct 12, 2010 42.00 42.26 41.68 42.18 2,294,196 -0.02(-0.05%)
Oct 11, 2010 42.17 42.39 41.98 42.20 1,740,658 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.45 42.13 3,070,740 +0.73(+1.76%)
Oct 07, 2010 42.34 42.34 41.39 41.40 4,338,991 -0.59(-1.41%)
Oct 06, 2010 41.81 42.01 41.68 41.99 3,178,071 +0.22(+0.53%)
Oct 05, 2010 41.71 41.92 41.41 41.77 3,751,087 +0.62(+1.52%)
Oct 04, 2010 40.99 41.22 40.74 41.15 3,907,326 +0.17(+0.41%)
Oct 01, 2010 40.98 41.09 40.58 40.98 2,464,068 +0.69(+1.72%)
Sep 30, 2010 40.59 40.81 40.07 40.29 3,653,318 -0.10(-0.24%)
Sep 29, 2010 40.53 40.67 40.29 40.39 2,897,886 -0.14(-0.36%)
Sep 28, 2010 40.35 40.59 39.99 40.53 4,370,233 +0.31(+0.78%)
Sep 27, 2010 40.32 40.49 40.16 40.22 1,959,449 -0.20(-0.49%)
Sep 24, 2010 40.48 40.60 40.22 40.42 2,763,864 +0.57(+1.43%)
Sep 23, 2010 39.72 40.23 39.57 39.85 2,746,745 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.91 3,305,712 +0.07(+0.17%)
Sep 21, 2010 39.84 39.99 39.50 39.85 3,197,414 +0.26(+0.65%)
Sep 20, 2010 39.42 39.72 39.23 39.59 2,994,328 +0.38(+0.97%)
Sep 17, 2010 39.21 39.53 39.01 39.21 1,740,999 -0.10(-0.25%)
Sep 15, 2010 39.11 39.35 38.95 39.31 2,684,945 +0.11(+0.29%)
Sep 14, 2010 38.82 39.34 38.69 39.19 3,077,408 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.93 3,662,193 +0.56(+1.47%)
Sep 10, 2010 38.14 38.45 38.05 38.37 2,416,884 +0.37(+0.98%)
Sep 09, 2010 38.33 38.49 37.79 38.00 2,885,115 +0.14(+0.38%)
Sep 08, 2010 37.94 38.20 37.78 37.85 2,585,059 +0.14(+0.36%)
Sep 07, 2010 38.07 38.14 37.67 37.72 3,806,925 -0.63(-1.65%)
Sep 03, 2010 38.28 38.77 38.22 38.35 3,773,308 +0.37(+0.98%)
Sep 02, 2010 37.76 38.00 37.56 37.98 3,289,647 +0.33(+0.87%)
Sep 01, 2010 37.12 37.83 36.93 37.65 6,334,402 +1.25(+3.43%)
Aug 31, 2010 36.39 36.59 36.07 36.40 8,812 +0.05(+0.15%)
Aug 30, 2010 36.93 36.97 36.27 36.35 3,585,174 -0.06(-0.17%)
Aug 27, 2010 36.40 37.15 36.17 36.41 3,832,544 -0.40(-1.07%)
Aug 26, 2010 36.81 37.23 36.21 36.81 1,972 -0.06(-0.16%)
Aug 25, 2010 36.52 36.93 35.95 36.87 8,410,202 +0.02(+0.04%)
Aug 24, 2010 37.21 37.35 36.72 36.85 5,699,493 -0.96(-2.53%)
Aug 23, 2010 38.46 38.65 37.71 37.81 3,606,682 -0.59(-1.54%)
Aug 20, 2010 38.30 38.51 38.09 38.40 1,698,321 -0.09(-0.24%)
Aug 19, 2010 39.03 39.03 38.11 38.49 4,514,280 -0.44(-1.13%)
Aug 18, 2010 38.88 39.09 38.61 38.93 3,213,445 +0.16(+0.41%)
Aug 17, 2010 39.14 39.15 38.75 38.77 21,044 +0.30(+0.77%)
Aug 16, 2010 38.15 38.60 37.82 38.48 1,848,740 +0.28(+0.74%)
Aug 13, 2010 38.20 38.47 38.11 38.20 2,341,731 -0.02(-0.04%)
Aug 12, 2010 37.40 38.32 37.40 38.21 4,887,940 +0.16(+0.42%)
Aug 11, 2010 38.52 38.56 38.03 38.05 4,087,155 -0.90(-2.30%)
Aug 10, 2010 38.97 39.41 38.77 38.95 526 -0.45(-1.14%)
Aug 09, 2010 39.72 39.72 39.20 39.40 3,373,346 +0.00(+0.00%)
Aug 06, 2010 39.40 39.63 39.12 39.40 4,085,788 -0.37(-0.94%)
Aug 05, 2010 39.53 39.95 39.53 39.77 1,832,083 -0.04(-0.10%)
Aug 04, 2010 39.68 39.97 39.50 39.81 2,393,629 +0.30(+0.75%)
Aug 03, 2010 39.44 39.66 39.12 39.51 4,757,650 -0.01(-0.02%)
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.