Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.00 37.97 36.64 37.00 7,842,287 -0.94(-2.47%)
May 27, 2010 37.19 38.02 36.89 37.94 7,494,444 +1.82(+5.05%)
May 26, 2010 35.97 36.73 35.87 36.12 1,851 +0.56(+1.58%)
May 25, 2010 34.25 35.57 34.15 35.56 8,596,324 -0.10(-0.28%)
May 24, 2010 35.82 36.37 35.62 35.66 7,594,080 -0.15(-0.42%)
May 21, 2010 34.26 36.06 34.21 35.81 9,369,718 +0.97(+2.79%)
May 20, 2010 34.87 35.64 34.75 34.84 10,235,625 -1.70(-4.67%)
May 19, 2010 36.41 36.86 35.99 36.54 8,819,292 -0.52(-1.41%)
May 18, 2010 38.43 38.56 36.95 37.06 7,048,527 -0.86(-2.26%)
May 17, 2010 38.07 38.42 37.01 37.92 5,327,552 -0.27(-0.71%)
May 14, 2010 38.19 38.99 37.81 38.19 7,248,764 -1.08(-2.76%)
May 13, 2010 39.51 39.81 39.22 39.27 4,386,773 -0.23(-0.57%)
May 12, 2010 39.06 39.59 38.93 39.50 5,065,157 +0.68(+1.75%)
May 11, 2010 39.13 39.33 38.70 38.82 6,585,672 -0.23(-0.60%)
May 10, 2010 38.97 39.33 38.86 39.06 10,151,013 +2.14(+5.80%)
May 07, 2010 36.72 37.46 35.59 36.91 9,396,916 -2.53(-6.42%)
May 06, 2010 39.45 46.62 34.82 39.45 7,530 +1.85(+4.93%)
May 05, 2010 38.14 38.62 37.50 37.59 10,161,115 -1.20(-3.09%)
May 04, 2010 39.86 39.86 38.62 38.79 4,212 -1.73(-4.28%)
May 03, 2010 40.27 40.75 40.12 40.52 3,028,220 +0.42(+1.04%)
Apr 30, 2010 40.75 41.05 40.07 40.11 4,762,647 -0.55(-1.36%)
Apr 29, 2010 40.71 40.92 40.45 40.66 5,918,273 +0.55(+1.38%)
Apr 28, 2010 39.95 40.19 39.12 40.11 9,856,634 +0.55(+1.38%)
Apr 27, 2010 41.36 41.48 39.54 39.56 6,855 -2.25(-5.38%)
Apr 26, 2010 41.86 42.07 41.64 41.81 4,105,818 +0.02(+0.05%)
Apr 23, 2010 41.48 41.83 41.25 41.79 4,206,580 +0.46(+1.12%)
Apr 22, 2010 40.77 41.39 40.59 41.33 5,823,341 +0.17(+0.42%)
Apr 21, 2010 41.62 41.64 41.10 41.15 3,849,148 -0.17(-0.40%)
Apr 20, 2010 41.15 41.40 41.08 41.32 3,722,548 +0.45(+1.11%)
Apr 19, 2010 40.69 41.08 40.30 40.86 5,649,639 +0.01(+0.02%)
Apr 16, 2010 41.80 41.96 40.80 40.86 8,401,885 -1.11(-2.65%)
Apr 15, 2010 41.76 42.07 41.70 41.97 3,002,137 -0.03(-0.07%)
Apr 14, 2010 41.97 42.01 41.70 42.00 4,257,885 +0.33(+0.80%)
Apr 13, 2010 41.68 41.70 41.38 41.67 3,358,457 -0.06(-0.14%)
Apr 12, 2010 41.62 41.75 41.36 41.73 2,738,260 +0.08(+0.18%)
Apr 09, 2010 41.29 41.65 41.10 41.65 3,348,347 +0.56(+1.36%)
Apr 08, 2010 40.80 41.29 40.55 41.09 5,280,268 +0.14(+0.33%)
Apr 07, 2010 41.35 41.55 40.83 40.95 5,054,505 -0.51(-1.24%)
Apr 06, 2010 41.16 41.49 41.12 41.47 3,727,304 +0.26(+0.62%)
Apr 05, 2010 40.91 41.54 40.91 41.21 2,985,975 +0.42(+1.02%)
Apr 01, 2010 40.64 40.80 40.80 40.80 4,284,542 +0.40(+0.99%)
Mar 31, 2010 40.30 40.54 40.18 40.39 3,603,650 +0.06(+0.15%)
Mar 30, 2010 40.33 40.48 40.05 40.33 3,110,524 +0.17(+0.43%)
Mar 29, 2010 39.90 40.16 39.70 40.16 4,271,179 +0.64(+1.63%)
Mar 26, 2010 39.55 39.76 39.30 39.52 3,408,469 +0.11(+0.29%)
Mar 25, 2010 39.81 39.98 39.39 39.40 4,441,521 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,152 -0.58(-1.46%)
Mar 23, 2010 39.51 40.01 39.51 39.96 4,050,531 +0.48(+1.23%)
Mar 22, 2010 38.95 39.54 38.65 39.47 2,377,749 +0.20(+0.50%)
Mar 19, 2010 39.44 39.70 38.92 39.27 3,436,099 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.14 39.46 2,658,411 +0.02(+0.04%)
Mar 17, 2010 39.40 39.60 39.27 39.45 4,298,970 +0.43(+1.11%)
Mar 16, 2010 38.85 39.11 38.74 39.02 3,564,204 +0.35(+0.90%)
Mar 15, 2010 38.36 38.83 38.36 38.67 3,172,891 -0.11(-0.27%)
Mar 12, 2010 39.06 39.08 38.62 38.78 2,858,100 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.74 3,400,404 +0.14(+0.37%)
Mar 10, 2010 38.60 38.87 38.50 38.59 3,129,910 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.20 38.49 2,678,938 +0.22(+0.57%)
Mar 08, 2010 38.39 38.50 38.24 38.27 3,081,919 -0.06(-0.16%)
Mar 05, 2010 38.25 38.38 38.06 38.33 2,857,158 +0.56(+1.48%)
Mar 04, 2010 38.07 38.14 37.67 37.77 3,019,817 -0.23(-0.62%)
Mar 03, 2010 37.72 38.09 37.56 38.00 5,731,455 +0.54(+1.45%)
Mar 02, 2010 37.42 37.61 37.36 37.46 4,545,539 +0.33(+0.88%)
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.