Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.57 48.97 48.38 48.64 2,672,136 +0.00(+0.00%)
Feb 25, 2010 47.95 48.65 47.52 48.64 3,167,154 +0.01(+0.02%)
Feb 24, 2010 48.49 48.86 48.35 48.63 2,071,011 +0.36(+0.75%)
Feb 23, 2010 48.90 48.99 48.06 48.27 3,680,178 -0.75(-1.53%)
Feb 22, 2010 49.60 49.62 48.95 49.02 2,916,991 -0.24(-0.49%)
Feb 19, 2010 49.01 49.45 48.60 49.26 3,399,553 +0.05(+0.10%)
Feb 18, 2010 48.49 49.27 48.44 49.21 3,447,283 +0.46(+0.94%)
Feb 17, 2010 48.80 48.85 48.39 48.75 3,332,058 +0.17(+0.35%)
Feb 16, 2010 47.96 48.66 47.69 48.58 3,684,515 +1.16(+2.45%)
Feb 12, 2010 46.55 47.42 47.42 47.42 3,108,600 +0.21(+0.44%)
Feb 11, 2010 46.13 47.30 46.13 47.21 3,496,302 +0.95(+2.05%)
Feb 10, 2010 46.69 46.98 46.00 46.26 3,165,683 -0.37(-0.79%)
Feb 09, 2010 46.90 47.04 46.21 46.63 3,283,069 +0.78(+1.70%)
Feb 08, 2010 45.95 46.36 45.76 45.85 2,609,391 -0.25(-0.54%)
Feb 05, 2010 45.87 46.20 44.71 46.10 3,917,526 +0.11(+0.24%)
Feb 04, 2010 47.27 47.27 45.99 45.99 3,023,532 -1.79(-3.75%)
Feb 03, 2010 47.51 47.98 47.38 47.78 2,032,738 +0.16(+0.34%)
Feb 02, 2010 47.43 47.71 47.12 47.62 2,538,713 +1.02(+2.20%)
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.