Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.40 36.60 36.07 36.41 8,811 +0.05(+0.15%)
Aug 30, 2010 36.93 36.98 36.28 36.35 3,584,698 -0.06(-0.17%)
Aug 27, 2010 36.41 37.16 36.18 36.41 3,832,034 -0.40(-1.07%)
Aug 26, 2010 36.81 37.24 36.22 36.81 1,972 -0.06(-0.16%)
Aug 25, 2010 36.52 36.94 35.96 36.87 8,409,085 +0.02(+0.04%)
Aug 24, 2010 37.21 37.36 36.73 36.86 5,698,736 -0.96(-2.53%)
Aug 23, 2010 38.47 38.66 37.71 37.81 3,606,203 -0.59(-1.54%)
Aug 20, 2010 38.30 38.51 38.10 38.41 1,698,095 -0.09(-0.24%)
Aug 19, 2010 39.03 39.03 38.11 38.50 4,513,680 -0.44(-1.13%)
Aug 18, 2010 38.89 39.10 38.61 38.94 3,213,018 +0.16(+0.41%)
Aug 17, 2010 39.14 39.16 38.76 38.78 21,042 +0.30(+0.77%)
Aug 16, 2010 38.16 38.60 37.82 38.48 1,848,494 +0.28(+0.74%)
Aug 13, 2010 38.20 38.48 38.11 38.20 2,341,420 -0.02(-0.04%)
Aug 12, 2010 37.40 38.32 37.40 38.22 4,887,291 +0.16(+0.42%)
Aug 11, 2010 38.52 38.57 38.03 38.06 4,086,612 -0.90(-2.30%)
Aug 10, 2010 38.98 39.42 38.78 38.95 526 -0.45(-1.14%)
Aug 09, 2010 39.72 39.72 39.21 39.40 3,372,898 +0.00(+0.00%)
Aug 06, 2010 39.40 39.63 39.12 39.40 4,085,245 -0.37(-0.94%)
Aug 05, 2010 39.54 39.95 39.54 39.78 1,831,840 -0.04(-0.10%)
Aug 04, 2010 39.68 39.97 39.50 39.81 2,393,311 +0.30(+0.75%)
Aug 03, 2010 39.45 39.66 39.12 39.52 4,757,018 -0.01(-0.02%)
Aug 02, 2010 39.46 39.64 39.14 39.52 3,475,027 +0.78(+2.00%)
Jul 30, 2010 38.75 38.92 38.22 38.75 3,286,361 +0.03(+0.08%)
Jul 29, 2010 39.27 39.37 38.41 38.72 2,920,517 -0.17(-0.45%)
Jul 28, 2010 38.89 39.17 38.61 38.89 3,177,597 -0.21(-0.54%)
Jul 27, 2010 39.63 39.71 38.88 39.11 4,580,769 -0.20(-0.50%)
Jul 26, 2010 39.12 39.44 38.96 39.30 2,706,618 +0.28(+0.72%)
Jul 23, 2010 38.72 39.07 38.46 39.02 2,591,993 +0.24(+0.61%)
Jul 22, 2010 38.36 38.84 38.13 38.79 3,508,229 +1.05(+2.78%)
Jul 21, 2010 38.03 38.33 37.57 37.74 3,067,684 -0.24(-0.62%)
Jul 20, 2010 36.95 38.02 36.80 37.97 5,539,543 +0.61(+1.63%)
Jul 19, 2010 37.44 37.60 37.14 37.37 2,536,572 +0.11(+0.31%)
Jul 16, 2010 37.25 38.14 37.11 37.25 3,003,080 -0.78(-2.04%)
Jul 15, 2010 38.51 38.57 37.91 38.03 1,990,611 -0.47(-1.22%)
Jul 14, 2010 38.23 38.62 38.07 38.50 3,004,090 +0.14(+0.36%)
Jul 13, 2010 38.13 38.48 37.92 38.36 2,946,114 +0.84(+2.23%)
Jul 12, 2010 37.68 38.07 37.46 37.52 1,946,834 -0.46(-1.22%)
Jul 09, 2010 37.99 38.05 37.55 37.99 3,751,781 +0.15(+0.40%)
Jul 08, 2010 38.06 38.17 37.35 37.84 3,201,491 +0.22(+0.59%)
Jul 07, 2010 36.90 37.67 36.77 37.62 3,263,819 +0.79(+2.15%)
Jul 06, 2010 37.17 37.50 36.48 36.83 4,687,138 +0.66(+1.83%)
Jul 02, 2010 36.16 36.53 35.91 36.16 4,464,365 -0.13(-0.36%)
Jul 01, 2010 36.39 36.63 35.40 36.29 6,273,938 -0.12(-0.33%)
Jun 30, 2010 36.82 37.40 36.29 36.41 4,008,113 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.86 36.95 4,255,438 -2.02(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,174,617 +0.68(+1.77%)
Jun 24, 2010 38.89 38.89 38.15 38.29 2,211,655 -0.65(-1.66%)
Jun 23, 2010 38.94 39.13 38.18 38.93 4,032,731 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.92 38.92 3,918,249 -0.73(-1.85%)
Jun 21, 2010 40.41 40.50 39.60 39.65 3,564,926 +0.08(+0.21%)
Jun 18, 2010 39.57 39.80 39.37 39.57 4,012,222 +0.17(+0.42%)
Jun 17, 2010 39.64 39.68 39.07 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.15 39.55 38.93 39.46 4,703,100 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.30 4,917,047 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.30 4,621,178 -0.11(-0.30%)
Jun 11, 2010 37.76 38.55 37.63 38.41 3,524,830 +0.41(+1.08%)
Jun 10, 2010 37.24 38.14 37.24 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.54 36.69 4,890,743 +0.12(+0.32%)
Jun 08, 2010 35.96 36.66 35.96 36.57 5,434,840 +0.76(+2.11%)
Jun 07, 2010 36.24 36.56 35.79 35.82 4,472,807 -0.40(-1.11%)
Jun 04, 2010 36.22 36.92 36.04 36.22 4,971,465 -1.00(-2.68%)
Jun 03, 2010 37.61 37.75 36.92 37.22 3,562,581 -0.11(-0.30%)
Jun 02, 2010 36.90 37.37 36.69 37.33 4,528,958 +0.92(+2.54%)
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.