Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.30 40.53 40.18 40.39 3,604,128 +0.06(+0.15%)
Mar 30, 2010 40.32 40.47 40.05 40.33 3,110,937 +0.17(+0.43%)
Mar 29, 2010 39.90 40.15 39.69 40.15 4,271,746 +0.64(+1.63%)
Mar 26, 2010 39.54 39.75 39.30 39.51 3,408,922 +0.11(+0.29%)
Mar 25, 2010 39.81 39.97 39.38 39.40 4,442,111 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,744 -0.58(-1.46%)
Mar 23, 2010 39.50 40.00 39.50 39.95 4,051,069 +0.48(+1.23%)
Mar 22, 2010 38.94 39.53 38.64 39.47 2,378,065 +0.20(+0.50%)
Mar 19, 2010 39.44 39.69 38.91 39.27 3,436,556 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.13 39.46 2,658,764 +0.02(+0.04%)
Mar 17, 2010 39.40 39.59 39.27 39.44 4,299,542 +0.43(+1.11%)
Mar 16, 2010 38.85 39.10 38.74 39.01 3,564,677 +0.35(+0.90%)
Mar 15, 2010 38.35 38.82 38.35 38.66 3,173,313 -0.11(-0.27%)
Mar 12, 2010 39.06 39.07 38.61 38.77 2,858,480 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.73 3,400,856 +0.14(+0.37%)
Mar 10, 2010 38.60 38.86 38.50 38.59 3,130,326 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.19 38.48 2,679,294 +0.22(+0.57%)
Mar 08, 2010 38.38 38.49 38.23 38.26 3,082,329 -0.06(-0.16%)
Mar 05, 2010 38.24 38.38 38.06 38.32 2,857,538 +0.56(+1.48%)
Mar 04, 2010 38.07 38.13 37.67 37.76 3,020,219 -0.23(-0.62%)
Mar 03, 2010 37.71 38.08 37.55 38.00 5,732,216 +0.54(+1.45%)
Mar 02, 2010 37.41 37.60 37.35 37.45 4,546,143 +0.33(+0.88%)
Mar 01, 2010 37.26 37.40 37.05 37.13 4,301,853 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.61 36.81 3,530,913 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.96 36.81 4,185,021 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.59 36.80 2,736,597 +0.27(+0.75%)
Feb 23, 2010 37.01 37.07 36.37 36.53 4,862,922 -0.57(-1.53%)
Feb 22, 2010 37.54 37.55 37.04 37.10 3,854,460 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,492,109 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.24 4,555,179 +0.35(+0.94%)
Feb 17, 2010 36.93 36.97 36.62 36.89 4,402,923 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.09 36.76 4,868,653 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,649 +0.16(+0.45%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,952 +0.72(+2.05%)
Feb 10, 2010 35.33 35.55 34.81 35.01 4,183,077 -0.28(-0.79%)
Feb 09, 2010 35.49 35.60 34.97 35.29 4,338,189 +0.59(+1.70%)
Feb 08, 2010 34.77 35.08 34.63 34.70 3,448,003 -0.19(-0.54%)
Feb 05, 2010 34.71 34.96 33.84 34.89 5,176,550 +0.08(+0.24%)
Feb 04, 2010 35.77 35.77 34.80 34.80 3,995,242 -1.35(-3.75%)
Feb 03, 2010 35.95 36.31 35.86 36.16 2,686,024 +0.12(+0.34%)
Feb 02, 2010 35.89 36.11 35.66 36.04 3,354,610 +0.78(+2.20%)
Feb 01, 2010 34.93 35.67 34.93 35.26 1,966,584 +0.45(+1.29%)
Jan 29, 2010 35.62 35.92 34.71 34.81 3,752,800 -0.53(-1.50%)
Jan 28, 2010 35.62 35.80 34.92 35.34 3,358,108 -0.12(-0.34%)
Jan 27, 2010 35.58 35.68 34.83 35.46 5,041,532 -0.35(-0.97%)
Jan 26, 2010 35.40 36.14 35.03 35.81 4,171,197 +0.32(+0.90%)
Jan 25, 2010 36.43 36.43 35.48 35.49 3,483,280 -0.29(-0.80%)
Jan 22, 2010 36.02 36.28 35.42 35.78 5,347,461 -0.36(-0.98%)
Jan 21, 2010 37.70 37.75 36.09 36.14 4,645,152 -1.32(-3.54%)
Jan 20, 2010 38.35 38.36 37.44 37.46 4,523,968 -1.05(-2.73%)
Jan 19, 2010 37.91 38.51 37.91 38.51 3,367,748 +0.61(+1.60%)
Jan 15, 2010 38.70 37.91 37.91 37.91 3,432,951 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.04 38.63 1,784,738 -0.04(-0.10%)
Jan 13, 2010 38.77 38.77 38.24 38.67 2,687,595 +0.27(+0.69%)
Jan 12, 2010 38.64 38.83 38.28 38.41 3,238,419 -0.43(-1.11%)
Jan 11, 2010 38.98 39.09 38.65 38.84 2,018,508 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.85 1,584,786 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,767 +0.06(+0.16%)
Jan 06, 2010 38.52 39.08 38.52 38.90 3,006,351 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.42 38.43 5,422,662 -0.17(-0.43%)
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.