Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.51 +0.43 (+0.62%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.74 38.92 38.22 38.74 3,286,798 +0.03(+0.08%)
Jul 29, 2010 39.27 39.36 38.40 38.71 2,920,906 -0.17(-0.45%)
Jul 28, 2010 38.88 39.17 38.61 38.89 3,178,020 -0.21(-0.54%)
Jul 27, 2010 39.63 39.70 38.87 39.10 4,581,377 -0.20(-0.50%)
Jul 26, 2010 39.12 39.44 38.95 39.30 2,706,978 +0.28(+0.72%)
Jul 23, 2010 38.71 39.06 38.45 39.02 2,592,338 +0.24(+0.61%)
Jul 22, 2010 38.36 38.84 38.13 38.78 3,508,695 +1.05(+2.78%)
Jul 21, 2010 38.03 38.33 37.57 37.73 3,068,092 -0.24(-0.62%)
Jul 20, 2010 36.94 38.01 36.80 37.97 5,540,280 +0.61(+1.63%)
Jul 19, 2010 37.44 37.59 37.14 37.36 2,536,909 +0.11(+0.31%)
Jul 16, 2010 37.25 38.13 37.10 37.25 3,003,479 -0.78(-2.04%)
Jul 15, 2010 38.51 38.56 37.90 38.02 1,990,876 -0.47(-1.22%)
Jul 14, 2010 38.23 38.61 38.07 38.49 3,004,489 +0.14(+0.36%)
Jul 13, 2010 38.13 38.47 37.92 38.36 2,946,505 +0.84(+2.23%)
Jul 12, 2010 37.67 38.07 37.45 37.52 1,947,093 -0.46(-1.22%)
Jul 09, 2010 37.98 38.04 37.54 37.98 3,752,280 +0.15(+0.40%)
Jul 08, 2010 38.06 38.17 37.34 37.83 3,201,916 +0.22(+0.59%)
Jul 07, 2010 36.90 37.66 36.77 37.61 3,264,252 +0.79(+2.15%)
Jul 06, 2010 37.16 37.50 36.48 36.82 4,687,761 +0.66(+1.83%)
Jul 02, 2010 36.16 36.52 35.91 36.16 4,464,959 -0.13(-0.36%)
Jul 01, 2010 36.39 36.62 35.39 36.29 6,274,771 -0.12(-0.33%)
Jun 30, 2010 36.81 37.40 36.29 36.41 4,008,646 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.85 36.94 4,256,003 -2.01(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,175,172 +0.68(+1.77%)
Jun 24, 2010 38.88 38.88 38.14 38.28 2,211,949 -0.65(-1.66%)
Jun 23, 2010 38.93 39.12 38.17 38.93 4,033,267 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.91 38.91 3,918,769 -0.73(-1.85%)
Jun 21, 2010 40.40 40.50 39.59 39.65 3,565,400 +0.08(+0.21%)
Jun 18, 2010 39.56 39.79 39.36 39.56 4,012,755 +0.17(+0.42%)
Jun 17, 2010 39.63 39.67 39.06 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.14 39.54 38.92 39.46 4,703,725 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.29 4,917,700 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.29 4,621,792 -0.11(-0.30%)
Jun 11, 2010 37.76 38.54 37.63 38.41 3,525,299 +0.41(+1.08%)
Jun 10, 2010 37.23 38.13 37.23 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.53 36.68 4,891,393 +0.12(+0.32%)
Jun 08, 2010 35.95 36.65 35.95 36.57 5,435,562 +0.75(+2.11%)
Jun 07, 2010 36.23 36.55 35.79 35.81 4,473,401 -0.40(-1.11%)
Jun 04, 2010 36.21 36.92 36.04 36.21 4,972,125 -1.00(-2.68%)
Jun 03, 2010 37.60 37.75 36.91 37.21 3,563,054 -0.11(-0.30%)
Jun 02, 2010 36.89 37.36 36.69 37.32 4,529,560 +0.92(+2.54%)
Jun 01, 2010 36.61 37.48 36.36 36.40 6,046,475 -0.60(-1.62%)
May 28, 2010 37.00 37.96 36.63 37.00 7,843,329 -0.94(-2.47%)
May 27, 2010 37.19 38.01 36.89 37.94 7,495,440 +1.82(+5.05%)
May 26, 2010 35.97 36.73 35.86 36.11 1,851 +0.56(+1.58%)
May 25, 2010 34.24 35.57 34.15 35.55 8,597,466 -0.10(-0.28%)
May 24, 2010 35.82 36.36 35.61 35.65 7,595,089 -0.15(-0.42%)
May 21, 2010 34.26 36.05 34.21 35.80 9,370,963 +0.97(+2.79%)
May 20, 2010 34.86 35.64 34.74 34.83 10,236,985 -1.70(-4.67%)
May 19, 2010 36.40 36.86 35.98 36.54 8,820,464 -0.52(-1.41%)
May 18, 2010 38.42 38.56 36.95 37.06 7,049,464 -0.86(-2.26%)
May 17, 2010 38.07 38.41 37.01 37.91 5,328,260 -0.27(-0.71%)
May 14, 2010 38.19 38.98 37.80 38.19 7,249,727 -1.08(-2.76%)
May 13, 2010 39.50 39.81 39.22 39.27 4,387,355 -0.23(-0.57%)
May 12, 2010 39.05 39.59 38.92 39.50 5,065,830 +0.68(+1.75%)
May 11, 2010 39.13 39.32 38.69 38.82 6,586,547 -0.23(-0.60%)
May 10, 2010 38.97 39.32 38.85 39.05 10,152,362 +2.14(+5.80%)
May 07, 2010 36.71 37.45 35.58 36.91 9,398,165 -2.53(-6.42%)
May 06, 2010 39.44 46.62 34.81 39.44 7,531 +1.85(+4.93%)
May 05, 2010 38.13 38.61 37.49 37.59 10,162,465 -1.20(-3.09%)
May 04, 2010 39.85 39.85 38.62 38.79 4,212 -1.73(-4.28%)
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.