Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.59 39.20 38.04 38.17 3,823,947 -0.56(-1.44%)
Jun 29, 2010 39.84 39.90 38.63 38.73 4,059,907 -2.11(-5.17%)
Jun 25, 2010 40.84 40.90 40.07 40.84 3,982,801 +0.71(+1.77%)
Jun 24, 2010 40.76 40.76 39.99 40.13 2,110,033 -0.68(-1.66%)
Jun 23, 2010 40.81 41.01 40.02 40.81 3,847,433 +0.01(+0.03%)
Jun 22, 2010 41.47 41.86 40.79 40.79 3,738,213 -0.77(-1.85%)
Jun 21, 2010 42.36 42.45 41.51 41.56 3,401,125 +0.09(+0.21%)
Jun 18, 2010 41.48 41.71 41.26 41.48 3,827,868 +0.17(+0.42%)
Jun 17, 2010 41.55 41.59 40.95 41.30 617 -0.06(-0.15%)
Jun 16, 2010 41.03 41.45 40.80 41.36 4,487,001 +0.17(+0.42%)
Jun 15, 2010 40.69 41.36 40.61 41.19 4,691,118 +1.05(+2.61%)
Jun 14, 2010 40.72 41.07 40.10 40.14 4,408,844 -0.12(-0.30%)
Jun 11, 2010 39.58 40.40 39.44 40.26 3,362,871 +0.43(+1.08%)
Jun 10, 2010 39.03 39.98 39.03 39.83 1,174 +1.38(+3.59%)
Jun 09, 2010 38.70 39.18 38.30 38.45 4,666,023 +0.12(+0.32%)
Jun 08, 2010 37.69 38.42 37.69 38.33 5,185,119 +0.79(+2.11%)
Jun 07, 2010 37.98 38.32 37.52 37.54 4,267,290 -0.42(-1.11%)
Jun 04, 2010 37.96 38.70 37.78 37.96 4,743,035 -1.05(-2.68%)
Jun 03, 2010 39.42 39.57 38.70 39.01 3,398,887 -0.12(-0.30%)
Jun 02, 2010 38.68 39.17 38.46 39.13 4,320,861 +0.97(+2.54%)
Jun 01, 2010 38.38 39.29 38.11 38.16 5,767,885 -0.63(-1.62%)
May 28, 2010 38.79 39.79 38.40 38.79 7,481,949 -0.98(-2.47%)
May 27, 2010 38.98 39.85 38.67 39.77 7,150,088 +1.91(+5.05%)
May 26, 2010 37.71 38.50 37.60 37.86 1,765 +0.59(+1.58%)
May 25, 2010 35.90 37.29 35.80 37.27 8,201,339 -0.10(-0.28%)
May 24, 2010 37.55 38.12 37.33 37.37 7,245,147 -0.16(-0.42%)
May 21, 2010 35.91 37.79 35.86 37.53 8,939,197 +1.02(+2.79%)
May 20, 2010 36.55 37.36 36.42 36.52 9,765,317 -1.79(-4.67%)
May 19, 2010 38.16 38.64 37.72 38.30 8,414,063 -0.55(-1.41%)
May 18, 2010 40.28 40.42 38.73 38.85 6,724,661 -0.90(-2.26%)
May 17, 2010 39.90 40.27 38.79 39.75 5,082,761 -0.29(-0.71%)
May 14, 2010 40.03 40.86 39.63 40.03 6,915,697 -1.13(-2.76%)
May 13, 2010 41.41 41.73 41.11 41.17 4,185,208 -0.24(-0.57%)
May 12, 2010 40.94 41.50 40.80 41.40 4,832,422 +0.71(+1.75%)
May 11, 2010 41.02 41.22 40.56 40.69 6,283,072 -0.25(-0.60%)
May 10, 2010 40.85 41.22 40.73 40.94 9,684,594 +2.25(+5.80%)
May 07, 2010 38.48 39.26 37.30 38.69 8,965,146 -2.65(-6.42%)
May 06, 2010 41.34 48.87 36.49 41.34 7,184 +1.94(+4.93%)
May 05, 2010 39.98 40.48 39.30 39.40 9,694,231 -1.26(-3.09%)
May 04, 2010 41.78 41.78 40.48 40.66 4,018 -1.82(-4.28%)
May 03, 2010 42.21 42.71 42.05 42.48 2,889,079 +0.44(+1.04%)
Apr 30, 2010 42.71 43.02 42.00 42.04 4,543,812 -0.58(-1.36%)
Apr 29, 2010 42.67 42.89 42.40 42.62 5,646,340 +0.58(+1.38%)
Apr 28, 2010 41.87 42.13 41.01 42.04 9,403,740 +0.57(+1.38%)
Apr 27, 2010 43.35 43.48 41.44 41.47 6,540 -2.36(-5.38%)
Apr 26, 2010 43.88 44.09 43.65 43.82 3,917,163 +0.02(+0.05%)
Apr 23, 2010 43.47 43.85 43.24 43.80 4,013,295 +0.48(+1.12%)
Apr 22, 2010 42.73 43.38 42.55 43.32 5,555,769 +0.18(+0.42%)
Apr 21, 2010 43.63 43.64 43.08 43.13 3,672,287 -0.17(-0.40%)
Apr 20, 2010 43.13 43.40 43.05 43.31 3,551,504 +0.48(+1.11%)
Apr 19, 2010 42.65 43.05 42.25 42.83 5,390,049 +0.01(+0.02%)
Apr 16, 2010 43.82 43.98 42.76 42.82 8,015,834 -1.17(-2.65%)
Apr 15, 2010 43.78 44.09 43.70 43.99 2,864,194 -0.03(-0.07%)
Apr 14, 2010 43.99 44.03 43.71 44.02 4,062,243 +0.35(+0.80%)
Apr 13, 2010 43.69 43.71 43.37 43.67 3,204,142 -0.06(-0.15%)
Apr 12, 2010 43.63 43.76 43.36 43.74 2,612,442 +0.08(+0.18%)
Apr 09, 2010 43.28 43.66 43.08 43.66 3,194,497 +0.59(+1.36%)
Apr 08, 2010 42.76 43.28 42.51 43.07 5,037,649 +0.14(+0.33%)
Apr 07, 2010 43.34 43.55 42.80 42.93 4,822,260 -0.54(-1.24%)
Apr 06, 2010 43.14 43.49 43.10 43.47 3,556,041 +0.27(+0.62%)
Apr 05, 2010 42.88 43.54 42.88 43.20 2,848,775 +0.44(+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.