Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
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.