Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.00 57.80 57.00 57.52 2,084,682 +0.51(+0.89%)
Oct 28, 2010 57.11 57.22 56.69 57.01 1,893,130 +0.49(+0.87%)
Oct 27, 2010 56.32 56.70 55.95 56.52 2,307,975 -0.56(-0.98%)
Oct 25, 2010 57.42 57.73 56.99 57.08 3,302,930 +0.27(+0.48%)
Oct 22, 2010 56.54 56.87 56.26 56.81 1,889,987 +0.35(+0.62%)
Oct 21, 2010 56.39 57.05 55.88 56.46 2,460,489 +0.35(+0.62%)
Oct 20, 2010 55.35 56.32 55.26 56.11 3,451,032 +0.98(+1.78%)
Oct 19, 2010 55.13 55.96 54.87 55.13 2,723,497 -1.10(-1.96%)
Oct 18, 2010 55.69 56.69 55.63 56.23 2,199,415 +0.32(+0.57%)
Oct 15, 2010 56.62 56.62 55.61 55.91 2,593,689 -0.16(-0.29%)
Oct 14, 2010 56.09 56.36 55.82 56.07 2,063,297 -0.20(-0.36%)
Oct 13, 2010 56.07 56.55 55.75 56.27 2,270,472 +0.79(+1.42%)
Oct 12, 2010 55.24 55.59 54.82 55.48 1,744,234 -0.03(-0.05%)
Oct 11, 2010 55.47 55.76 55.22 55.51 1,323,389 +0.10(+0.18%)
Oct 08, 2010 55.41 55.53 54.52 55.41 2,334,625 +0.96(+1.76%)
Oct 07, 2010 55.69 55.69 54.44 54.45 3,298,852 -0.78(-1.41%)
Oct 06, 2010 54.99 55.26 54.82 55.23 2,416,227 +0.29(+0.53%)
Oct 05, 2010 54.86 55.14 54.47 54.94 2,851,880 +0.82(+1.52%)
Oct 04, 2010 53.92 54.21 53.59 54.12 2,970,666 +0.22(+0.41%)
Oct 01, 2010 53.90 54.04 53.37 53.90 1,873,384 +0.91(+1.72%)
Sep 30, 2010 53.39 53.68 52.71 52.99 2,777,548 -0.13(-0.24%)
Sep 29, 2010 53.31 53.50 52.99 53.12 2,203,208 -0.19(-0.36%)
Sep 28, 2010 53.07 53.39 52.60 53.31 3,322,605 +0.41(+0.78%)
Sep 27, 2010 53.03 53.26 52.83 52.90 1,489,732 -0.26(-0.49%)
Sep 24, 2010 53.25 53.40 52.90 53.16 2,101,313 +0.75(+1.43%)
Sep 23, 2010 52.25 52.92 52.05 52.41 2,088,298 -0.09(-0.17%)
Sep 22, 2010 52.49 52.82 52.23 52.50 2,513,270 +0.09(+0.17%)
Sep 21, 2010 52.40 52.60 51.95 52.41 2,430,933 +0.34(+0.65%)
Sep 20, 2010 51.85 52.24 51.60 52.07 2,276,531 +0.50(+0.97%)
Sep 17, 2010 51.57 52.00 51.31 51.57 1,323,649 -0.13(-0.25%)
Sep 15, 2010 51.44 51.76 51.23 51.70 2,041,313 +0.15(+0.29%)
Sep 14, 2010 51.06 51.75 50.89 51.55 2,339,695 +0.34(+0.66%)
Sep 13, 2010 51.27 51.37 50.90 51.21 2,784,296 +0.74(+1.47%)
Sep 10, 2010 50.17 50.58 50.05 50.47 1,837,511 +0.49(+0.98%)
Sep 09, 2010 50.42 50.62 49.71 49.98 2,193,498 +0.19(+0.38%)
Sep 08, 2010 49.90 50.25 49.69 49.79 1,965,371 +0.18(+0.36%)
Sep 07, 2010 50.07 50.17 49.55 49.61 2,894,333 -0.83(-1.65%)
Sep 03, 2010 50.35 51.00 50.26 50.44 2,868,774 +0.49(+0.98%)
Sep 02, 2010 49.67 49.98 49.40 49.95 2,501,056 +0.43(+0.87%)
Sep 01, 2010 48.83 49.76 48.57 49.52 4,815,925 +1.64(+3.43%)
Aug 31, 2010 47.87 48.13 47.44 47.88 6,700 +0.07(+0.15%)
Aug 30, 2010 48.57 48.63 47.71 47.81 2,725,740 -0.08(-0.17%)
Aug 27, 2010 47.88 48.87 47.58 47.89 2,913,810 -0.52(-1.07%)
Aug 26, 2010 48.41 48.97 47.63 48.41 1,500 -0.08(-0.16%)
Aug 25, 2010 48.03 48.58 47.29 48.49 6,394,116 +0.02(+0.04%)
Aug 24, 2010 48.94 49.13 48.30 48.47 4,333,216 -1.26(-2.53%)
Aug 23, 2010 50.59 50.84 49.60 49.73 2,742,092 -0.78(-1.54%)
Aug 20, 2010 50.37 50.65 50.10 50.51 1,291,201 -0.12(-0.24%)
Aug 19, 2010 51.33 51.33 50.12 50.63 3,432,121 -0.58(-1.13%)
Aug 18, 2010 51.14 51.42 50.78 51.21 2,443,121 +0.21(+0.41%)
Aug 17, 2010 51.48 51.50 50.97 51.00 16,000 +0.39(+0.77%)
Aug 16, 2010 50.18 50.77 49.74 50.61 1,405,562 +0.37(+0.74%)
Aug 13, 2010 50.24 50.60 50.12 50.24 1,780,374 -0.02(-0.04%)
Aug 12, 2010 49.19 50.40 49.19 50.26 3,716,208 +0.21(+0.42%)
Aug 11, 2010 50.66 50.72 50.02 50.05 3,107,386 -1.18(-2.30%)
Aug 10, 2010 51.26 51.84 51.00 51.23 400 -0.59(-1.14%)
Aug 09, 2010 52.24 52.24 51.56 51.82 2,564,691 +0.00(+0.00%)
Aug 06, 2010 51.82 52.12 51.45 51.82 3,106,347 -0.49(-0.94%)
Aug 05, 2010 52.00 52.54 52.00 52.31 1,392,898 -0.05(-0.10%)
Aug 04, 2010 52.19 52.57 51.95 52.36 1,819,831 +0.39(+0.75%)
Aug 03, 2010 51.88 52.16 51.45 51.97 3,617,151 -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.