Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.15 38.36 37.81 38.16 8,406 +0.06(+0.15%)
Aug 30, 2010 38.71 38.76 38.02 38.10 3,419,987 -0.06(-0.17%)
Aug 27, 2010 38.16 38.95 37.92 38.17 3,655,959 -0.41(-1.07%)
Aug 26, 2010 38.58 39.03 37.96 38.58 1,882 -0.06(-0.17%)
Aug 25, 2010 38.28 38.72 37.69 38.65 8,022,701 +0.02(+0.04%)
Aug 24, 2010 39.01 39.16 38.50 38.63 5,436,888 -1.00(-2.53%)
Aug 23, 2010 40.32 40.52 39.53 39.63 3,440,504 -0.62(-1.54%)
Aug 20, 2010 40.15 40.37 39.93 40.26 1,620,070 -0.10(-0.24%)
Aug 19, 2010 40.91 40.91 39.95 40.35 4,306,284 -0.46(-1.13%)
Aug 18, 2010 40.76 40.98 40.47 40.81 3,065,385 +0.17(+0.41%)
Aug 17, 2010 41.03 41.05 40.62 40.65 20,075 +0.31(+0.77%)
Aug 16, 2010 39.99 40.46 39.64 40.34 1,763,559 +0.29(+0.74%)
Aug 13, 2010 40.04 40.33 39.95 40.04 2,233,836 -0.02(-0.04%)
Aug 12, 2010 39.20 40.17 39.20 40.06 4,662,728 +0.17(+0.42%)
Aug 11, 2010 40.38 40.42 39.87 39.89 3,898,839 -0.94(-2.30%)
Aug 10, 2010 40.85 41.32 40.65 40.83 501 -0.47(-1.14%)
Aug 09, 2010 41.64 41.64 41.09 41.30 3,217,919 +0.00(+0.00%)
Aug 06, 2010 41.30 41.54 41.01 41.30 3,897,535 -0.39(-0.94%)
Aug 05, 2010 41.44 41.87 41.44 41.69 1,747,669 -0.04(-0.10%)
Aug 04, 2010 41.60 41.90 41.40 41.73 2,283,343 +0.31(+0.75%)
Aug 03, 2010 41.35 41.57 41.01 41.42 4,538,441 -0.01(-0.02%)
Aug 02, 2010 41.36 41.55 41.02 41.43 3,315,355 +0.81(+2.00%)
Jul 30, 2010 40.62 40.80 40.07 40.62 3,135,358 +0.03(+0.08%)
Jul 29, 2010 41.17 41.26 40.26 40.58 2,786,324 -0.18(-0.45%)
Jul 28, 2010 40.76 41.06 40.47 40.77 3,031,592 -0.22(-0.54%)
Jul 27, 2010 41.54 41.62 40.75 40.99 4,370,290 -0.21(-0.50%)
Jul 26, 2010 41.01 41.34 40.84 41.20 2,582,254 +0.29(+0.72%)
Jul 23, 2010 40.58 40.95 40.31 40.90 2,472,895 +0.25(+0.61%)
Jul 22, 2010 40.21 40.71 39.97 40.66 3,347,031 +1.10(+2.78%)
Jul 21, 2010 39.87 40.18 39.38 39.56 2,926,729 -0.25(-0.62%)
Jul 20, 2010 38.73 39.85 38.57 39.80 5,285,011 +0.64(+1.63%)
Jul 19, 2010 39.24 39.41 38.93 39.16 2,420,021 +0.12(+0.31%)
Jul 16, 2010 39.05 39.98 38.89 39.05 2,865,093 -0.81(-2.04%)
Jul 15, 2010 40.37 40.42 39.73 39.86 1,899,146 -0.49(-1.22%)
Jul 14, 2010 40.07 40.48 39.91 40.35 2,866,057 +0.14(+0.36%)
Jul 13, 2010 39.97 40.33 39.75 40.21 2,810,745 +0.88(+2.23%)
Jul 12, 2010 39.49 39.91 39.26 39.33 1,857,380 -0.49(-1.22%)
Jul 09, 2010 39.82 39.88 39.36 39.82 3,579,393 +0.16(+0.40%)
Jul 08, 2010 39.90 40.01 39.15 39.66 3,054,387 +0.23(+0.59%)
Jul 07, 2010 38.68 39.48 38.54 39.43 3,113,851 +0.83(+2.15%)
Jul 06, 2010 38.96 39.31 38.24 38.60 4,471,771 +0.69(+1.83%)
Jul 02, 2010 37.91 38.29 37.64 37.91 4,259,235 -0.14(-0.36%)
Jul 01, 2010 38.14 38.39 37.10 38.04 5,985,660 -0.13(-0.33%)
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%)
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.