Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 41.38 42.17 41.33 41.95 3,935,417 +1.15(+2.82%)
Jul 31, 2009 40.30 40.86 40.12 40.80 2,292,399 +0.53(+1.32%)
Jul 30, 2009 40.16 40.45 40.11 40.27 3,388,240 +0.75(+1.90%)
Jul 29, 2009 39.93 40.11 39.36 39.52 5,409,055 -0.77(-1.91%)
Jul 28, 2009 40.01 40.39 39.80 40.29 2,361,316 +0.14(+0.35%)
Jul 27, 2009 40.35 40.46 39.79 40.15 2,926,821 -0.09(-0.22%)
Jul 24, 2009 40.31 40.60 39.79 40.24 2,250,921 -0.32(-0.79%)
Jul 23, 2009 39.63 40.70 39.60 40.56 5,976,186 +1.08(+2.74%)
Jul 22, 2009 38.89 39.69 38.77 39.48 3,396,044 +0.59(+1.52%)
Jul 21, 2009 39.79 39.88 38.41 38.89 5,807,226 -0.19(-0.49%)
Jul 20, 2009 38.94 39.42 38.68 39.08 6,108,840 +0.64(+1.66%)
Jul 17, 2009 37.80 38.45 37.65 38.44 3,038,383 +0.76(+2.02%)
Jul 16, 2009 37.35 37.83 37.03 37.68 3,839,066 +0.07(+0.19%)
Jul 15, 2009 35.91 37.61 35.87 37.61 11,079,110 +2.17(+6.12%)
Jul 14, 2009 35.01 35.57 34.84 35.44 4,407,215 +0.47(+1.34%)
Jul 13, 2009 34.55 35.05 34.45 34.97 3,540,834 +0.44(+1.27%)
Jul 10, 2009 34.34 34.68 34.04 34.53 2,731,918 -0.35(-1.00%)
Jul 09, 2009 34.90 35.21 34.41 34.88 4,046,578 +0.43(+1.25%)
Jul 08, 2009 35.30 35.34 34.06 34.45 7,843,904 -0.62(-1.77%)
Jul 07, 2009 35.72 35.99 34.80 35.07 4,133,919 -0.87(-2.42%)
Jul 06, 2009 35.77 36.11 35.61 35.94 2,627,311 -0.24(-0.66%)
Jul 02, 2009 36.74 36.76 36.06 36.18 4,063,681 -1.01(-2.72%)
Jul 01, 2009 37.11 37.61 37.11 37.19 3,805,720 +0.33(+0.90%)
Jun 30, 2009 36.83 37.30 36.68 36.86 2,354,150 -0.15(-0.41%)
Jun 29, 2009 37.05 37.21 36.71 37.01 1,856,519 +0.15(+0.41%)
Jun 26, 2009 36.61 36.95 36.41 36.86 2,849,515 +0.23(+0.63%)
Jun 25, 2009 35.55 36.64 35.37 36.63 5,441,109 +1.31(+3.71%)
Jun 24, 2009 35.43 35.90 35.14 35.32 4,349,359 +0.55(+1.58%)
Jun 23, 2009 34.65 35.01 34.11 34.77 5,658,372 -0.15(-0.43%)
Jun 22, 2009 35.85 35.93 34.68 34.92 7,459,256 -1.33(-3.67%)
Jun 19, 2009 36.63 36.87 36.10 36.25 4,703,810 +0.04(+0.11%)
Jun 18, 2009 35.97 36.31 35.59 36.21 4,996,368 +0.65(+1.83%)
Jun 17, 2009 35.40 35.91 34.88 35.56 4,659,053 -0.01(-0.03%)
Jun 16, 2009 37.33 37.33 35.53 35.57 4,477,258 -1.14(-3.11%)
Jun 15, 2009 37.10 37.38 36.51 36.71 4,852,149 -1.03(-2.73%)
Jun 12, 2009 37.40 37.87 37.35 37.74 2,447,162 -0.12(-0.32%)
Jun 11, 2009 37.18 37.98 37.05 37.86 3,881,016 +0.91(+2.46%)
Jun 10, 2009 37.20 37.44 36.63 36.95 2,513,985 +0.17(+0.46%)
Jun 09, 2009 37.03 37.46 36.64 36.78 3,035,669 -0.07(-0.19%)
Jun 08, 2009 36.55 36.89 36.30 36.85 3,305,757 -0.52(-1.39%)
Jun 05, 2009 37.65 37.77 36.80 37.37 3,186,027 +0.31(+0.84%)
Jun 04, 2009 36.83 37.07 36.49 37.06 2,664,289 +0.58(+1.59%)
Jun 03, 2009 37.50 37.50 36.30 36.48 5,940,974 -1.27(-3.36%)
Jun 02, 2009 37.63 37.94 37.27 37.75 3,858,407 +0.02(+0.05%)
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.