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 (%)
Dec 31, 2010 46.89 47.41 46.79 47.32 2,040,005 +0.44(+0.95%)
Dec 30, 2010 46.94 47.04 46.81 46.87 1,157,909 +0.06(+0.13%)
Dec 29, 2010 46.86 47.02 46.67 46.81 1,712,675 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.60 46.75 2,640,032 -0.06(-0.13%)
Dec 27, 2010 46.87 46.87 46.55 46.81 1,116,874 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.90 1,170,120 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.02 1,764,579 +0.13(+0.28%)
Dec 21, 2010 46.72 47.05 46.68 46.89 2,256,107 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.43 2,852,632 +0.01(+0.02%)
Dec 17, 2010 46.28 46.49 45.98 46.42 4,617,281 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.21 1,921,276 +0.26(+0.56%)
Dec 15, 2010 46.33 46.47 45.65 45.95 5,105,621 -0.53(-1.14%)
Dec 14, 2010 46.50 46.68 46.31 46.48 2,382,998 +0.11(+0.25%)
Dec 13, 2010 46.28 46.57 46.28 46.37 2,837,447 +0.33(+0.71%)
Dec 10, 2010 45.81 46.05 45.58 46.04 2,025,513 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.62 45.70 2,976,985 -0.39(-0.84%)
Dec 08, 2010 45.93 46.25 45.72 46.09 2,673,962 +0.05(+0.12%)
Dec 07, 2010 46.73 46.85 45.97 46.03 3,921,076 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.30 3,294,996 +0.16(+0.35%)
Dec 03, 2010 45.78 46.15 45.76 46.14 2,989,992 +0.01(+0.02%)
Dec 02, 2010 45.76 46.41 45.72 46.13 2,995,160 +0.53(+1.17%)
Dec 01, 2010 45.81 45.84 45.32 45.60 6,110,675 +0.66(+1.47%)
Nov 30, 2010 44.41 45.17 44.35 44.94 4,031,535 +0.09(+0.20%)
Nov 29, 2010 44.56 44.93 44.10 44.85 4,299,408 +0.17(+0.37%)
Nov 26, 2010 44.76 45.10 44.65 44.68 1,606,947 -0.84(-1.84%)
Nov 24, 2010 44.61 45.52 45.52 45.52 4,054,816 +1.35(+3.05%)
Nov 23, 2010 44.60 44.65 44.00 44.17 4,186,942 -1.14(-2.52%)
Nov 22, 2010 45.06 45.40 44.76 45.31 3,399,683 +0.03(+0.07%)
Nov 19, 2010 44.79 45.35 44.56 45.28 3,482,885 +0.45(+1.00%)
Nov 18, 2010 44.64 44.91 44.54 44.83 3,972,253 +0.96(+2.18%)
Nov 17, 2010 43.61 43.99 43.61 43.87 5,647,072 +0.31(+0.72%)
Nov 16, 2010 43.93 44.16 43.38 43.56 6,207,738 -0.74(-1.67%)
Nov 15, 2010 44.47 44.87 44.30 44.30 3,926,516 -0.07(-0.16%)
Nov 12, 2010 44.71 45.08 44.23 44.37 3,363,376 -0.60(-1.33%)
Nov 11, 2010 44.95 45.14 44.77 44.97 2,749,513 -0.12(-0.27%)
Nov 10, 2010 45.01 45.43 44.49 45.09 4,308,007 +0.35(+0.78%)
Nov 09, 2010 45.55 45.90 44.62 44.74 3,302,925 -0.60(-1.32%)
Nov 08, 2010 45.06 45.41 44.82 45.34 1,524,944 +0.10(+0.22%)
Nov 05, 2010 45.08 45.41 44.96 45.24 1,692,123 +0.24(+0.52%)
Nov 04, 2010 45.09 45.23 44.86 45.01 2,922,687 +0.47(+1.06%)
Nov 03, 2010 44.61 44.61 44.01 44.54 3,462,665 +0.04(+0.09%)
Nov 02, 2010 44.43 44.71 44.32 44.50 3,178,976 +0.49(+1.12%)
Nov 01, 2010 44.15 44.19 43.81 44.00 3,006,886 +0.27(+0.61%)
Oct 29, 2010 43.34 43.95 43.34 43.74 2,741,624 +0.39(+0.89%)
Oct 28, 2010 43.43 43.51 43.11 43.35 2,489,709 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.98 3,035,283 -0.43(-0.98%)
Oct 25, 2010 43.66 43.90 43.33 43.40 4,343,777 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.78 43.20 2,485,576 +0.27(+0.62%)
Oct 21, 2010 42.88 43.38 42.49 42.93 3,235,859 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.02 42.66 4,538,550 +0.75(+1.78%)
Oct 19, 2010 41.92 42.55 41.72 41.92 3,581,748 -0.84(-1.96%)
Oct 18, 2010 42.35 43.11 42.30 42.76 2,892,513 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,034 -0.12(-0.29%)
Oct 14, 2010 42.65 42.86 42.44 42.63 2,713,500 -0.15(-0.36%)
Oct 13, 2010 42.63 43.00 42.39 42.79 2,985,962 +0.60(+1.42%)
Oct 12, 2010 42.00 42.27 41.68 42.19 2,293,892 -0.02(-0.05%)
Oct 11, 2010 42.18 42.40 41.99 42.21 1,740,426 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.46 42.13 3,070,332 +0.73(+1.76%)
Oct 07, 2010 42.35 42.35 41.40 41.40 4,338,414 -0.59(-1.41%)
Oct 06, 2010 41.81 42.02 41.68 42.00 3,177,649 +0.22(+0.53%)
Oct 05, 2010 41.71 41.93 41.42 41.78 3,750,588 +0.62(+1.52%)
Oct 04, 2010 41.00 41.22 40.75 41.15 3,906,807 +0.17(+0.41%)
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.