Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.71 43.02 42.00 42.04 4,543,812 -0.58(-1.36%)
Apr 29, 2010 42.67 42.89 42.40 42.62 5,646,340 +0.58(+1.38%)
Apr 28, 2010 41.87 42.13 41.01 42.04 9,403,740 +0.57(+1.38%)
Apr 27, 2010 43.35 43.48 41.44 41.47 6,540 -2.36(-5.38%)
Apr 26, 2010 43.88 44.09 43.65 43.82 3,917,163 +0.02(+0.05%)
Apr 23, 2010 43.47 43.85 43.24 43.80 4,013,295 +0.48(+1.12%)
Apr 22, 2010 42.73 43.38 42.55 43.32 5,555,769 +0.18(+0.42%)
Apr 21, 2010 43.63 43.64 43.08 43.13 3,672,287 -0.17(-0.40%)
Apr 20, 2010 43.13 43.40 43.05 43.31 3,551,504 +0.48(+1.11%)
Apr 19, 2010 42.65 43.05 42.25 42.83 5,390,049 +0.01(+0.02%)
Apr 16, 2010 43.82 43.98 42.76 42.82 8,015,834 -1.17(-2.65%)
Apr 15, 2010 43.78 44.09 43.70 43.99 2,864,194 -0.03(-0.07%)
Apr 14, 2010 43.99 44.03 43.71 44.02 4,062,243 +0.35(+0.80%)
Apr 13, 2010 43.69 43.71 43.37 43.67 3,204,142 -0.06(-0.15%)
Apr 12, 2010 43.63 43.76 43.36 43.74 2,612,442 +0.08(+0.18%)
Apr 09, 2010 43.28 43.66 43.08 43.66 3,194,497 +0.59(+1.36%)
Apr 08, 2010 42.76 43.28 42.51 43.07 5,037,649 +0.14(+0.33%)
Apr 07, 2010 43.34 43.55 42.80 42.93 4,822,260 -0.54(-1.24%)
Apr 06, 2010 43.14 43.49 43.10 43.47 3,556,041 +0.27(+0.62%)
Apr 05, 2010 42.88 43.54 42.88 43.20 2,848,775 +0.44(+1.02%)
Apr 01, 2010 42.60 42.76 42.76 42.76 4,087,675 +0.42(+0.99%)
Mar 31, 2010 42.25 42.49 42.12 42.34 3,438,069 +0.06(+0.15%)
Mar 30, 2010 42.27 42.43 41.98 42.28 2,967,601 +0.18(+0.43%)
Mar 29, 2010 41.82 42.09 41.61 42.09 4,074,926 +0.67(+1.63%)
Mar 26, 2010 41.45 41.67 41.20 41.42 3,251,856 +0.12(+0.29%)
Mar 25, 2010 41.73 41.90 41.29 41.30 4,237,441 +0.03(+0.08%)
Mar 24, 2010 41.60 41.92 41.24 41.27 4,252,354 -0.61(-1.46%)
Mar 23, 2010 41.41 41.94 41.41 41.88 3,864,416 +0.51(+1.23%)
Mar 22, 2010 40.83 41.44 40.51 41.37 2,268,496 +0.21(+0.50%)
Mar 19, 2010 41.34 41.61 40.79 41.17 3,278,217 -0.20(-0.48%)
Mar 18, 2010 41.40 41.46 41.02 41.36 2,536,262 +0.02(+0.04%)
Mar 17, 2010 41.30 41.51 41.17 41.35 4,101,441 +0.45(+1.11%)
Mar 16, 2010 40.72 40.99 40.61 40.90 3,400,435 +0.37(+0.90%)
Mar 15, 2010 40.21 40.70 40.21 40.53 3,027,103 -0.11(-0.27%)
Mar 12, 2010 40.94 40.96 40.48 40.64 2,726,776 +0.04(+0.10%)
Mar 11, 2010 40.45 40.66 40.19 40.60 3,244,162 +0.15(+0.37%)
Mar 10, 2010 40.46 40.74 40.36 40.45 2,986,096 +0.11(+0.28%)
Mar 09, 2010 40.07 40.52 40.04 40.34 2,555,846 +0.23(+0.57%)
Mar 08, 2010 40.24 40.35 40.08 40.11 2,940,311 -0.06(-0.16%)
Mar 05, 2010 40.09 40.23 39.90 40.17 2,725,877 +0.59(+1.48%)
Mar 04, 2010 39.90 39.98 39.48 39.59 2,881,063 -0.25(-0.62%)
Mar 03, 2010 39.53 39.92 39.37 39.83 5,468,105 +0.57(+1.45%)
Mar 02, 2010 39.22 39.42 39.16 39.26 4,336,680 +0.34(+0.88%)
Mar 01, 2010 39.06 39.21 38.84 38.92 4,103,645 +0.33(+0.86%)
Feb 26, 2010 38.53 38.85 38.38 38.59 3,368,227 +0.00(+0.00%)
Feb 25, 2010 38.04 38.60 37.70 38.59 3,992,197 +0.01(+0.02%)
Feb 24, 2010 38.47 38.76 38.36 38.58 2,610,509 +0.29(+0.75%)
Feb 23, 2010 38.79 38.87 38.13 38.29 4,638,864 -0.59(-1.53%)
Feb 22, 2010 39.35 39.37 38.83 38.89 3,676,867 -0.19(-0.49%)
Feb 19, 2010 38.88 39.23 38.56 39.08 4,285,136 +0.04(+0.10%)
Feb 18, 2010 38.47 39.09 38.43 39.04 4,345,300 +0.37(+0.94%)
Feb 17, 2010 38.71 38.75 38.39 38.68 4,200,059 +0.13(+0.35%)
Feb 16, 2010 38.05 38.60 37.83 38.54 4,644,331 +0.92(+2.45%)
Feb 12, 2010 36.93 37.62 37.62 37.62 3,918,390 +0.17(+0.44%)
Feb 11, 2010 36.60 37.52 36.60 37.45 4,407,088 +0.75(+2.05%)
Feb 10, 2010 37.04 37.27 36.49 36.70 3,990,343 -0.29(-0.79%)
Feb 09, 2010 37.21 37.32 36.66 36.99 4,138,308 +0.62(+1.70%)
Feb 08, 2010 36.45 36.78 36.30 36.37 3,289,137 -0.20(-0.54%)
Feb 05, 2010 36.39 36.65 35.47 36.57 4,938,041 +0.09(+0.24%)
Feb 04, 2010 37.50 37.50 36.49 36.49 3,811,161 -1.42(-3.75%)
Feb 03, 2010 37.69 38.06 37.59 37.91 2,562,266 +0.13(+0.34%)
Feb 02, 2010 37.63 37.85 37.38 37.78 3,200,047 +0.81(+2.20%)
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.