Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.41 -0.25 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.18 45.28 43.23 43.60 4,085,187 -1.70(-3.75%)
Oct 29, 2009 44.30 45.46 44.03 45.30 4,055,759 +1.96(+4.52%)
Oct 28, 2009 44.67 44.81 43.33 43.34 5,001,340 -1.59(-3.54%)
Oct 27, 2009 46.00 46.13 44.66 44.93 4,839,240 -1.01(-2.20%)
Oct 26, 2009 47.21 47.81 45.77 45.94 3,833,229 -1.08(-2.30%)
Oct 23, 2009 47.38 47.43 46.91 47.02 3,510,621 -0.92(-1.92%)
Oct 22, 2009 47.66 48.10 47.50 47.94 2,635,176 -0.01(-0.02%)
Oct 21, 2009 47.73 48.70 47.68 47.95 4,312,939 +0.19(+0.40%)
Oct 20, 2009 47.83 48.01 47.76 47.76 5,681,830 -0.21(-0.44%)
Oct 19, 2009 47.85 48.17 47.41 47.97 3,018,551 +0.47(+0.99%)
Oct 16, 2009 47.33 47.77 47.20 47.50 3,587,172 -0.49(-1.03%)
Oct 15, 2009 47.60 48.20 47.51 47.99 2,267,311 +0.07(+0.15%)
Oct 14, 2009 47.91 48.18 47.55 47.92 2,876,525 +0.81(+1.72%)
Oct 13, 2009 46.86 47.18 46.52 47.11 3,100,919 +0.36(+0.77%)
Oct 12, 2009 46.55 46.80 46.16 46.75 3,587,255 +0.87(+1.90%)
Oct 09, 2009 45.76 46.05 45.52 45.88 2,333,676 +0.21(+0.46%)
Oct 08, 2009 46.00 46.00 45.19 45.67 2,549,350 +0.57(+1.26%)
Oct 07, 2009 44.48 45.17 44.48 45.10 2,298,728 +0.19(+0.42%)
Oct 06, 2009 44.48 44.91 44.03 44.91 3,789,818 +1.28(+2.93%)
Oct 05, 2009 42.92 43.70 42.54 43.63 2,441,679 +0.93(+2.18%)
Oct 02, 2009 41.91 42.88 41.55 42.70 3,815,759 +0.45(+1.07%)
Oct 01, 2009 43.33 43.54 41.94 42.25 4,934,573 -1.43(-3.27%)
Sep 30, 2009 44.16 44.38 43.47 43.68 2,543,271 -0.15(-0.34%)
Sep 29, 2009 43.65 44.26 43.53 43.83 2,010,120 +0.25(+0.57%)
Sep 28, 2009 42.98 43.76 42.74 43.58 2,485,474 +0.97(+2.28%)
Sep 25, 2009 42.35 42.80 42.04 42.61 3,424,874 +0.23(+0.54%)
Sep 24, 2009 43.61 43.68 42.13 42.38 3,449,563 -1.01(-2.33%)
Sep 23, 2009 44.34 44.42 43.31 43.39 3,979,288 -1.08(-2.43%)
Sep 22, 2009 44.91 45.20 44.30 44.47 2,545,949 +0.11(+0.25%)
Sep 21, 2009 44.72 44.75 44.05 44.36 2,903,977 -0.65(-1.44%)
Sep 18, 2009 45.46 45.72 45.01 45.01 3,498,870 -0.69(-1.50%)
Sep 17, 2009 45.74 45.93 45.22 45.70 3,952,709 +0.22(+0.48%)
Sep 16, 2009 45.15 45.92 44.80 45.48 3,295,580 +0.76(+1.70%)
Sep 15, 2009 44.26 44.85 44.03 44.72 2,922,386 +0.52(+1.18%)
Sep 14, 2009 43.95 44.32 43.81 44.20 2,114,218 -0.33(-0.74%)
Sep 11, 2009 44.32 44.57 44.00 44.53 3,193,755 +0.41(+0.93%)
Sep 10, 2009 43.23 44.12 43.08 44.12 1,589,654 +0.63(+1.45%)
Sep 09, 2009 44.08 44.16 43.29 43.49 2,831,238 -0.65(-1.47%)
Sep 08, 2009 43.67 44.14 43.29 44.14 3,839,073 +1.53(+3.59%)
Sep 04, 2009 41.97 42.70 41.73 42.61 2,104,775 +0.61(+1.45%)
Sep 03, 2009 41.82 42.06 41.50 42.00 1,772,336 +0.72(+1.74%)
Sep 02, 2009 40.62 41.61 40.57 41.28 3,525,778 +0.32(+0.78%)
Sep 01, 2009 42.24 42.86 40.92 40.96 4,231,462 -1.47(-3.46%)
Aug 31, 2009 43.25 43.30 42.42 42.43 3,064,082 -1.22(-2.79%)
Aug 28, 2009 43.82 43.91 43.32 43.65 2,131,839 +0.17(+0.39%)
Aug 27, 2009 43.29 43.68 42.68 43.48 2,486,695 +0.25(+0.58%)
Aug 26, 2009 43.58 43.60 42.93 43.23 2,426,615 -0.43(-0.98%)
Aug 25, 2009 43.94 44.51 43.58 43.66 2,531,248 -0.12(-0.27%)
Aug 24, 2009 44.47 44.89 43.62 43.78 2,864,904 -0.54(-1.22%)
Aug 21, 2009 43.83 44.44 43.71 44.32 3,687,346 +0.90(+2.07%)
Aug 20, 2009 42.60 43.46 42.60 43.42 2,536,015 +0.80(+1.88%)
Aug 19, 2009 41.60 42.83 41.60 42.62 2,735,159 +0.31(+0.73%)
Aug 18, 2009 42.13 42.43 42.08 42.31 2,653,562 +0.81(+1.95%)
Aug 17, 2009 43.06 41.96 41.32 41.50 5,448,879 -1.56(-3.62%)
Aug 14, 2009 43.57 43.73 42.58 43.06 2,720,501 -0.46(-1.06%)
Aug 13, 2009 43.45 43.63 42.85 43.52 2,280,585 +0.62(+1.45%)
Aug 12, 2009 42.20 43.09 42.12 42.90 3,602,391 +0.60(+1.42%)
Aug 11, 2009 43.34 43.41 42.24 42.30 2,995,806 -1.24(-2.85%)
Aug 10, 2009 43.00 43.70 42.94 43.54 2,859,637 +0.18(+0.42%)
Aug 07, 2009 43.28 43.56 42.96 43.36 4,310,946 +1.11(+2.63%)
Aug 06, 2009 43.11 43.27 42.25 42.25 2,903,746 -0.41(-0.96%)
Aug 05, 2009 42.21 43.21 41.72 42.66 3,040,001 +0.52(+1.23%)
Aug 04, 2009 41.79 42.41 41.69 42.14 2,217,819 +0.19(+0.46%)
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.