Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 47.87 48.13 47.44 47.88 6,700 +0.07(+0.15%)
Aug 30, 2010 48.57 48.63 47.71 47.81 2,725,740 -0.08(-0.17%)
Aug 27, 2010 47.88 48.87 47.58 47.89 2,913,810 -0.52(-1.07%)
Aug 26, 2010 48.41 48.97 47.63 48.41 1,500 -0.08(-0.16%)
Aug 25, 2010 48.03 48.58 47.29 48.49 6,394,116 +0.02(+0.04%)
Aug 24, 2010 48.94 49.13 48.30 48.47 4,333,216 -1.26(-2.53%)
Aug 23, 2010 50.59 50.84 49.60 49.73 2,742,092 -0.78(-1.54%)
Aug 20, 2010 50.37 50.65 50.10 50.51 1,291,201 -0.12(-0.24%)
Aug 19, 2010 51.33 51.33 50.12 50.63 3,432,121 -0.58(-1.13%)
Aug 18, 2010 51.14 51.42 50.78 51.21 2,443,121 +0.21(+0.41%)
Aug 17, 2010 51.48 51.50 50.97 51.00 16,000 +0.39(+0.77%)
Aug 16, 2010 50.18 50.77 49.74 50.61 1,405,562 +0.37(+0.74%)
Aug 13, 2010 50.24 50.60 50.12 50.24 1,780,374 -0.02(-0.04%)
Aug 12, 2010 49.19 50.40 49.19 50.26 3,716,208 +0.21(+0.42%)
Aug 11, 2010 50.66 50.72 50.02 50.05 3,107,386 -1.18(-2.30%)
Aug 10, 2010 51.26 51.84 51.00 51.23 400 -0.59(-1.14%)
Aug 09, 2010 52.24 52.24 51.56 51.82 2,564,691 +0.00(+0.00%)
Aug 06, 2010 51.82 52.12 51.45 51.82 3,106,347 -0.49(-0.94%)
Aug 05, 2010 52.00 52.54 52.00 52.31 1,392,898 -0.05(-0.10%)
Aug 04, 2010 52.19 52.57 51.95 52.36 1,819,831 +0.39(+0.75%)
Aug 03, 2010 51.88 52.16 51.45 51.97 3,617,151 -0.01(-0.02%)
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.