Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.61 36.91 36.47 36.67 3,544,860 +0.00(+0.00%)
Feb 25, 2010 36.15 36.67 35.82 36.67 4,201,552 +0.01(+0.02%)
Feb 24, 2010 36.55 36.83 36.45 36.66 2,747,407 +0.27(+0.75%)
Feb 23, 2010 36.86 36.93 36.23 36.39 4,882,131 -0.57(-1.53%)
Feb 22, 2010 37.39 37.40 36.90 36.95 3,869,685 -0.18(-0.49%)
Feb 19, 2010 36.94 37.27 36.63 37.13 4,509,853 +0.04(+0.10%)
Feb 18, 2010 36.55 37.14 36.51 37.09 4,573,172 +0.35(+0.94%)
Feb 17, 2010 36.79 36.82 36.48 36.75 4,420,314 +0.13(+0.35%)
Feb 16, 2010 36.15 36.68 35.95 36.62 4,887,884 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,874 +0.16(+0.44%)
Feb 11, 2010 34.77 35.66 34.77 35.59 4,638,200 +0.72(+2.05%)
Feb 10, 2010 35.20 35.41 34.68 34.87 4,199,601 -0.28(-0.79%)
Feb 09, 2010 35.35 35.46 34.83 35.15 4,355,325 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.49 34.56 3,461,622 -0.19(-0.54%)
Feb 05, 2010 34.58 34.82 33.71 34.75 5,196,997 +0.08(+0.24%)
Feb 04, 2010 35.63 35.63 34.67 34.67 4,011,023 -1.35(-3.75%)
Feb 03, 2010 35.81 36.17 35.72 36.02 2,696,634 +0.12(+0.34%)
Feb 02, 2010 35.75 35.96 35.52 35.90 3,367,861 +0.77(+2.20%)
Feb 01, 2010 34.80 35.53 34.80 35.12 1,974,352 +0.45(+1.29%)
Jan 29, 2010 35.48 35.78 34.57 34.68 3,767,623 -0.53(-1.50%)
Jan 28, 2010 35.48 35.66 34.78 35.20 3,371,372 -0.12(-0.34%)
Jan 27, 2010 35.44 35.54 34.70 35.32 5,061,446 -0.35(-0.97%)
Jan 26, 2010 35.26 36.00 34.89 35.67 4,187,673 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.35 3,497,039 -0.29(-0.80%)
Jan 22, 2010 35.88 36.14 35.28 35.64 5,368,583 -0.35(-0.98%)
Jan 21, 2010 37.55 37.60 35.95 35.99 4,663,500 -1.32(-3.54%)
Jan 20, 2010 38.20 38.21 37.29 37.31 4,541,837 -1.05(-2.73%)
Jan 19, 2010 37.76 38.36 37.76 38.36 3,381,050 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,511 -0.72(-1.88%)
Jan 14, 2010 38.01 38.50 37.89 38.48 1,791,788 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.52 2,698,211 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,251,210 -0.43(-1.11%)
Jan 11, 2010 38.83 38.93 38.50 38.69 2,026,481 -0.02(-0.04%)
Jan 08, 2010 39.00 39.00 38.66 38.70 1,591,046 -0.11(-0.27%)
Jan 07, 2010 38.72 38.96 38.47 38.81 2,220,503 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,018,226 +0.47(+1.22%)
Jan 05, 2010 38.44 38.87 38.27 38.28 5,444,082 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.56 38.44 5,312,022 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,936 -0.27(-0.73%)
Dec 30, 2009 37.29 37.62 37.05 37.11 2,339,597 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.56 37.60 1,320,754 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.40 37.61 1,860,372 -0.37(-0.97%)
Dec 24, 2009 37.89 38.05 37.70 37.98 911,286 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.49 37.77 1,626,684 +0.23(+0.60%)
Dec 22, 2009 36.83 37.61 36.83 37.55 3,942,969 +0.73(+1.98%)
Dec 21, 2009 37.08 37.68 36.77 36.82 3,231,290 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.96 5,274,379 -0.09(-0.24%)
Dec 17, 2009 37.01 37.28 36.83 37.05 2,870,925 -0.58(-1.55%)
Dec 16, 2009 37.93 37.97 37.53 37.63 2,462,677 +0.04(+0.10%)
Dec 15, 2009 37.33 37.96 37.33 37.60 2,924,792 +0.04(+0.12%)
Dec 14, 2009 37.37 37.62 37.21 37.55 3,189,499 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.96 37.10 3,462,925 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,603,181 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.20 36.66 3,980,734 +0.13(+0.37%)
Dec 08, 2009 37.17 37.43 36.49 36.53 4,414,245 -1.10(-2.91%)
Dec 07, 2009 37.86 38.07 37.61 37.63 3,448,824 -0.16(-0.41%)
Dec 04, 2009 38.08 38.55 37.27 37.78 4,783,993 +0.19(+0.50%)
Dec 03, 2009 37.79 38.01 37.54 37.60 4,515,572 +0.03(+0.08%)
Dec 02, 2009 37.04 37.84 36.98 37.57 4,482,187 +0.53(+1.43%)
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.