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 (%)
Nov 30, 2010 58.40 59.40 58.32 59.10 3,065,507 +0.12(+0.20%)
Nov 29, 2010 58.60 59.09 58.00 58.98 3,269,192 +0.22(+0.37%)
Nov 26, 2010 58.86 59.31 58.72 58.76 1,221,894 -1.10(-1.84%)
Nov 24, 2010 58.67 59.86 59.86 59.86 3,083,209 +1.77(+3.05%)
Nov 23, 2010 58.66 58.72 57.87 58.09 3,183,675 -1.50(-2.52%)
Nov 22, 2010 59.26 59.71 58.87 59.59 2,585,058 +0.04(+0.07%)
Nov 19, 2010 58.91 59.64 58.60 59.55 2,648,323 +0.59(+1.00%)
Nov 18, 2010 58.71 59.06 58.57 58.96 3,020,430 +1.26(+2.18%)
Nov 17, 2010 57.35 57.85 57.35 57.70 4,293,932 +0.41(+0.72%)
Nov 16, 2010 57.78 58.08 57.05 57.29 4,720,252 -0.97(-1.66%)
Nov 15, 2010 58.48 59.01 58.26 58.26 2,985,652 -0.09(-0.16%)
Nov 12, 2010 58.80 59.29 58.17 58.35 2,557,451 -0.79(-1.33%)
Nov 11, 2010 59.12 59.37 58.88 59.14 2,090,680 -0.16(-0.27%)
Nov 10, 2010 59.19 59.74 58.51 59.30 3,275,731 +0.46(+0.78%)
Nov 09, 2010 59.90 60.36 58.68 58.84 2,511,485 -0.79(-1.32%)
Nov 08, 2010 59.26 59.72 58.94 59.63 1,159,540 +0.13(+0.22%)
Nov 05, 2010 59.28 59.72 59.13 59.50 1,286,660 +0.31(+0.52%)
Nov 04, 2010 59.30 59.48 59.00 59.19 2,222,359 +0.62(+1.06%)
Nov 03, 2010 58.67 58.67 57.88 58.57 2,632,948 +0.05(+0.09%)
Nov 02, 2010 58.43 58.80 58.29 58.52 2,417,236 +0.65(+1.12%)
Nov 01, 2010 58.06 58.11 57.62 57.87 2,286,382 +0.35(+0.61%)
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%)
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.