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 (%)
Jul 30, 2010 38.60 38.77 38.07 38.60 3,299,315 +0.03(+0.08%)
Jul 29, 2010 39.12 39.21 38.26 38.57 2,932,029 -0.17(-0.45%)
Jul 28, 2010 38.73 39.02 38.46 38.74 3,190,122 -0.21(-0.54%)
Jul 27, 2010 39.48 39.55 38.73 38.95 4,598,824 -0.20(-0.50%)
Jul 26, 2010 38.97 39.29 38.81 39.15 2,717,287 +0.28(+0.72%)
Jul 23, 2010 38.57 38.91 38.31 38.87 2,602,209 +0.23(+0.61%)
Jul 22, 2010 38.21 38.69 37.98 38.63 3,522,056 +1.05(+2.78%)
Jul 21, 2010 37.88 38.18 37.42 37.59 3,079,776 -0.23(-0.62%)
Jul 20, 2010 36.80 37.87 36.66 37.82 5,561,378 +0.61(+1.63%)
Jul 19, 2010 37.29 37.45 37.00 37.22 2,546,570 +0.11(+0.31%)
Jul 16, 2010 37.10 37.99 36.96 37.10 3,014,917 -0.77(-2.04%)
Jul 15, 2010 38.36 38.42 37.76 37.88 1,998,457 -0.47(-1.22%)
Jul 14, 2010 38.08 38.47 37.92 38.35 3,015,931 +0.14(+0.36%)
Jul 13, 2010 37.98 38.32 37.77 38.21 2,957,726 +0.83(+2.23%)
Jul 12, 2010 37.53 37.92 37.31 37.38 1,954,508 -0.46(-1.22%)
Jul 09, 2010 37.84 37.90 37.40 37.84 3,766,569 +0.15(+0.40%)
Jul 08, 2010 37.92 38.02 37.20 37.69 3,214,109 +0.22(+0.59%)
Jul 07, 2010 36.76 37.52 36.63 37.47 3,276,683 +0.79(+2.15%)
Jul 06, 2010 37.02 37.35 36.34 36.68 4,705,612 +0.66(+1.83%)
Jul 02, 2010 36.02 36.39 35.77 36.02 4,481,962 -0.13(-0.36%)
Jul 01, 2010 36.25 36.48 35.26 36.15 6,298,666 -0.12(-0.33%)
Jun 30, 2010 36.67 37.26 36.15 36.27 4,023,911 -0.53(-1.44%)
Jun 29, 2010 37.86 37.92 36.71 36.80 4,272,210 -2.01(-5.17%)
Jun 25, 2010 38.81 38.87 38.08 38.81 4,191,072 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 38.00 38.13 2,220,373 -0.64(-1.66%)
Jun 23, 2010 38.79 38.98 38.03 38.78 4,048,626 +0.01(+0.03%)
Jun 22, 2010 39.41 39.78 38.77 38.77 3,933,726 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.50 3,579,008 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,071 +0.17(+0.42%)
Jun 17, 2010 39.48 39.52 38.91 39.25 649 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.31 4,721,678 +0.17(+0.42%)
Jun 15, 2010 38.67 39.31 38.59 39.14 4,936,470 +1.00(+2.61%)
Jun 14, 2010 38.70 39.03 38.11 38.15 4,639,433 -0.11(-0.30%)
Jun 11, 2010 37.61 38.40 37.48 38.26 3,538,754 +0.41(+1.08%)
Jun 10, 2010 37.09 37.99 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.78 37.24 36.39 36.54 4,910,062 +0.12(+0.32%)
Jun 08, 2010 35.82 36.51 35.82 36.43 5,456,308 +0.75(+2.11%)
Jun 07, 2010 36.10 36.41 35.65 35.67 4,490,475 -0.40(-1.11%)
Jun 04, 2010 36.07 36.78 35.90 36.07 4,991,103 -1.00(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.07 3,576,654 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.55 37.18 4,546,848 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.22 36.26 6,069,553 -0.60(-1.62%)
May 28, 2010 36.86 37.82 36.49 36.86 7,873,265 -0.93(-2.47%)
May 27, 2010 37.05 37.87 36.75 37.79 7,524,048 +1.82(+5.05%)
May 26, 2010 35.83 36.59 35.73 35.98 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.02 35.42 8,630,281 -0.10(-0.28%)
May 24, 2010 35.68 36.23 35.48 35.52 7,624,078 -0.15(-0.42%)
May 21, 2010 34.13 35.92 34.08 35.67 9,406,729 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,276,057 -1.70(-4.67%)
May 19, 2010 36.26 36.72 35.85 36.40 8,854,130 -0.52(-1.41%)
May 18, 2010 38.28 38.41 36.81 36.92 7,076,370 -0.85(-2.26%)
May 17, 2010 37.92 38.27 36.87 37.77 5,348,597 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.66 38.04 7,277,398 -1.08(-2.76%)
May 13, 2010 39.35 39.66 39.07 39.12 4,404,101 -0.23(-0.57%)
May 12, 2010 38.90 39.44 38.77 39.35 5,085,165 +0.68(+1.75%)
May 11, 2010 38.98 39.17 38.55 38.67 6,611,686 -0.23(-0.60%)
May 10, 2010 38.82 39.17 38.71 38.90 10,191,111 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.45 36.77 9,434,035 -2.52(-6.42%)
May 06, 2010 39.29 46.44 34.68 39.29 7,560 +1.85(+4.93%)
May 05, 2010 37.99 38.46 37.35 37.44 10,201,253 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.64 4,228 -1.73(-4.28%)
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.