Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.62 40.80 40.07 40.62 3,135,358 +0.03(+0.08%)
Jul 29, 2010 41.17 41.26 40.26 40.58 2,786,324 -0.18(-0.45%)
Jul 28, 2010 40.76 41.06 40.47 40.77 3,031,592 -0.22(-0.54%)
Jul 27, 2010 41.54 41.62 40.75 40.99 4,370,290 -0.21(-0.50%)
Jul 26, 2010 41.01 41.34 40.84 41.20 2,582,254 +0.29(+0.72%)
Jul 23, 2010 40.58 40.95 40.31 40.90 2,472,895 +0.25(+0.61%)
Jul 22, 2010 40.21 40.71 39.97 40.66 3,347,031 +1.10(+2.78%)
Jul 21, 2010 39.87 40.18 39.38 39.56 2,926,729 -0.25(-0.62%)
Jul 20, 2010 38.73 39.85 38.57 39.80 5,285,011 +0.64(+1.63%)
Jul 19, 2010 39.24 39.41 38.93 39.16 2,420,021 +0.12(+0.31%)
Jul 16, 2010 39.05 39.98 38.89 39.05 2,865,093 -0.81(-2.04%)
Jul 15, 2010 40.37 40.42 39.73 39.86 1,899,146 -0.49(-1.22%)
Jul 14, 2010 40.07 40.48 39.91 40.35 2,866,057 +0.14(+0.36%)
Jul 13, 2010 39.97 40.33 39.75 40.21 2,810,745 +0.88(+2.23%)
Jul 12, 2010 39.49 39.91 39.26 39.33 1,857,380 -0.49(-1.22%)
Jul 09, 2010 39.82 39.88 39.36 39.82 3,579,393 +0.16(+0.40%)
Jul 08, 2010 39.90 40.01 39.15 39.66 3,054,387 +0.23(+0.59%)
Jul 07, 2010 38.68 39.48 38.54 39.43 3,113,851 +0.83(+2.15%)
Jul 06, 2010 38.96 39.31 38.24 38.60 4,471,771 +0.69(+1.83%)
Jul 02, 2010 37.91 38.29 37.64 37.91 4,259,235 -0.14(-0.36%)
Jul 01, 2010 38.14 38.39 37.10 38.04 5,985,660 -0.13(-0.33%)
Jun 30, 2010 38.59 39.20 38.04 38.17 3,823,947 -0.56(-1.44%)
Jun 29, 2010 39.84 39.90 38.63 38.73 4,059,907 -2.11(-5.17%)
Jun 25, 2010 40.84 40.90 40.07 40.84 3,982,801 +0.71(+1.77%)
Jun 24, 2010 40.76 40.76 39.99 40.13 2,110,033 -0.68(-1.66%)
Jun 23, 2010 40.81 41.01 40.02 40.81 3,847,433 +0.01(+0.03%)
Jun 22, 2010 41.47 41.86 40.79 40.79 3,738,213 -0.77(-1.85%)
Jun 21, 2010 42.36 42.45 41.51 41.56 3,401,125 +0.09(+0.21%)
Jun 18, 2010 41.48 41.71 41.26 41.48 3,827,868 +0.17(+0.42%)
Jun 17, 2010 41.55 41.59 40.95 41.30 617 -0.06(-0.15%)
Jun 16, 2010 41.03 41.45 40.80 41.36 4,487,001 +0.17(+0.42%)
Jun 15, 2010 40.69 41.36 40.61 41.19 4,691,118 +1.05(+2.61%)
Jun 14, 2010 40.72 41.07 40.10 40.14 4,408,844 -0.12(-0.30%)
Jun 11, 2010 39.58 40.40 39.44 40.26 3,362,871 +0.43(+1.08%)
Jun 10, 2010 39.03 39.98 39.03 39.83 1,174 +1.38(+3.59%)
Jun 09, 2010 38.70 39.18 38.30 38.45 4,666,023 +0.12(+0.32%)
Jun 08, 2010 37.69 38.42 37.69 38.33 5,185,119 +0.79(+2.11%)
Jun 07, 2010 37.98 38.32 37.52 37.54 4,267,290 -0.42(-1.11%)
Jun 04, 2010 37.96 38.70 37.78 37.96 4,743,035 -1.05(-2.68%)
Jun 03, 2010 39.42 39.57 38.70 39.01 3,398,887 -0.12(-0.30%)
Jun 02, 2010 38.68 39.17 38.46 39.13 4,320,861 +0.97(+2.54%)
Jun 01, 2010 38.38 39.29 38.11 38.16 5,767,885 -0.63(-1.62%)
May 28, 2010 38.79 39.79 38.40 38.79 7,481,949 -0.98(-2.47%)
May 27, 2010 38.98 39.85 38.67 39.77 7,150,088 +1.91(+5.05%)
May 26, 2010 37.71 38.50 37.60 37.86 1,765 +0.59(+1.58%)
May 25, 2010 35.90 37.29 35.80 37.27 8,201,339 -0.10(-0.28%)
May 24, 2010 37.55 38.12 37.33 37.37 7,245,147 -0.16(-0.42%)
May 21, 2010 35.91 37.79 35.86 37.53 8,939,197 +1.02(+2.79%)
May 20, 2010 36.55 37.36 36.42 36.52 9,765,317 -1.79(-4.67%)
May 19, 2010 38.16 38.64 37.72 38.30 8,414,063 -0.55(-1.41%)
May 18, 2010 40.28 40.42 38.73 38.85 6,724,661 -0.90(-2.26%)
May 17, 2010 39.90 40.27 38.79 39.75 5,082,761 -0.29(-0.71%)
May 14, 2010 40.03 40.86 39.63 40.03 6,915,697 -1.13(-2.76%)
May 13, 2010 41.41 41.73 41.11 41.17 4,185,208 -0.24(-0.57%)
May 12, 2010 40.94 41.50 40.80 41.40 4,832,422 +0.71(+1.75%)
May 11, 2010 41.02 41.22 40.56 40.69 6,283,072 -0.25(-0.60%)
May 10, 2010 40.85 41.22 40.73 40.94 9,684,594 +2.25(+5.80%)
May 07, 2010 38.48 39.26 37.30 38.69 8,965,146 -2.65(-6.42%)
May 06, 2010 41.34 48.87 36.49 41.34 7,184 +1.94(+4.93%)
May 05, 2010 39.98 40.48 39.30 39.40 9,694,231 -1.26(-3.09%)
May 04, 2010 41.78 41.78 40.48 40.66 4,018 -1.82(-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.