Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.11 -0.45 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 48.12 48.38 47.91 47.91 2,288,475 -0.39(-0.81%)
Nov 27, 2009 46.93 48.47 46.61 48.30 2,077,930 -0.72(-1.47%)
Nov 25, 2009 48.39 49.08 48.09 49.02 1,687,425 +0.91(+1.89%)
Nov 24, 2009 48.08 48.35 47.57 48.11 2,005,474 -0.08(-0.17%)
Nov 23, 2009 47.64 48.22 47.31 48.19 3,252,390 +1.14(+2.42%)
Nov 20, 2009 46.94 47.26 46.80 47.05 1,689,067 -0.27(-0.57%)
Nov 19, 2009 47.67 47.67 46.74 47.32 3,230,542 -0.59(-1.24%)
Nov 18, 2009 48.42 48.45 47.62 47.91 3,111,090 -0.13(-0.27%)
Nov 17, 2009 48.25 48.49 47.61 48.04 4,341,355 -0.62(-1.27%)
Nov 16, 2009 48.25 49.19 48.01 48.66 2,475,981 +0.91(+1.91%)
Nov 13, 2009 46.98 47.86 46.74 47.75 2,652,043 +0.61(+1.29%)
Nov 12, 2009 47.54 47.65 46.73 47.14 5,261,350 -0.29(-0.61%)
Nov 11, 2009 47.47 47.88 47.23 47.43 3,444,270 +0.55(+1.17%)
Nov 10, 2009 46.19 47.27 46.12 46.88 2,233,290 +0.06(+0.13%)
Nov 09, 2009 45.66 46.89 45.52 46.82 2,366,975 +1.71(+3.79%)
Nov 06, 2009 44.63 45.40 44.63 45.11 1,475,046 -0.22(-0.49%)
Nov 05, 2009 44.96 45.36 44.92 45.33 2,900,898 +0.62(+1.39%)
Nov 04, 2009 44.54 45.27 44.43 44.71 4,031,299 +0.79(+1.80%)
Nov 03, 2009 43.30 44.37 42.90 43.92 3,858,796 -0.16(-0.36%)
Nov 02, 2009 44.20 44.95 43.35 44.08 4,280,349 +0.48(+1.10%)
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%)
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.