Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.68 -0.35 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.48 35.78 34.57 34.68 3,767,623 -0.53(-1.50%)
Jan 28, 2010 35.48 35.66 34.78 35.20 3,371,372 -0.12(-0.34%)
Jan 27, 2010 35.44 35.54 34.70 35.32 5,061,446 -0.35(-0.97%)
Jan 26, 2010 35.26 36.00 34.89 35.67 4,187,673 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.35 3,497,039 -0.29(-0.80%)
Jan 22, 2010 35.88 36.14 35.28 35.64 5,368,583 -0.35(-0.98%)
Jan 21, 2010 37.55 37.60 35.95 35.99 4,663,500 -1.32(-3.54%)
Jan 20, 2010 38.20 38.21 37.29 37.31 4,541,837 -1.05(-2.73%)
Jan 19, 2010 37.76 38.36 37.76 38.36 3,381,050 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,511 -0.72(-1.88%)
Jan 14, 2010 38.01 38.50 37.89 38.48 1,791,788 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.52 2,698,211 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,251,210 -0.43(-1.11%)
Jan 11, 2010 38.83 38.93 38.50 38.69 2,026,481 -0.02(-0.04%)
Jan 08, 2010 39.00 39.00 38.66 38.70 1,591,046 -0.11(-0.27%)
Jan 07, 2010 38.72 38.96 38.47 38.81 2,220,503 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,018,226 +0.47(+1.22%)
Jan 05, 2010 38.44 38.87 38.27 38.28 5,444,082 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.56 38.44 5,312,022 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,936 -0.27(-0.73%)
Dec 30, 2009 37.29 37.62 37.05 37.11 2,339,597 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.56 37.60 1,320,754 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.40 37.61 1,860,372 -0.37(-0.97%)
Dec 24, 2009 37.89 38.05 37.70 37.98 911,286 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.49 37.77 1,626,684 +0.23(+0.60%)
Dec 22, 2009 36.83 37.61 36.83 37.55 3,942,969 +0.73(+1.98%)
Dec 21, 2009 37.08 37.68 36.77 36.82 3,231,290 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.96 5,274,379 -0.09(-0.24%)
Dec 17, 2009 37.01 37.28 36.83 37.05 2,870,925 -0.58(-1.55%)
Dec 16, 2009 37.93 37.97 37.53 37.63 2,462,677 +0.04(+0.10%)
Dec 15, 2009 37.33 37.96 37.33 37.60 2,924,792 +0.04(+0.12%)
Dec 14, 2009 37.37 37.62 37.21 37.55 3,189,499 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.96 37.10 3,462,925 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,603,181 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.20 36.66 3,980,734 +0.13(+0.37%)
Dec 08, 2009 37.17 37.43 36.49 36.53 4,414,245 -1.10(-2.91%)
Dec 07, 2009 37.86 38.07 37.61 37.63 3,448,824 -0.16(-0.41%)
Dec 04, 2009 38.08 38.55 37.27 37.78 4,783,993 +0.19(+0.50%)
Dec 03, 2009 37.79 38.01 37.54 37.60 4,515,572 +0.03(+0.08%)
Dec 02, 2009 37.04 37.84 36.98 37.57 4,482,187 +0.53(+1.43%)
Dec 01, 2009 36.37 37.41 36.30 37.04 6,196,100 +1.30(+3.63%)
Nov 30, 2009 35.89 36.09 35.73 35.74 3,067,903 -0.29(-0.81%)
Nov 27, 2009 35.01 36.16 34.77 36.03 2,785,649 -0.54(-1.47%)
Nov 25, 2009 36.10 36.61 35.87 36.57 2,262,143 +0.68(+1.89%)
Nov 24, 2009 35.86 36.07 35.48 35.89 2,688,515 -0.06(-0.17%)
Nov 23, 2009 35.54 35.97 35.29 35.95 4,360,117 +0.85(+2.42%)
Nov 20, 2009 35.01 35.25 34.91 35.10 2,264,344 -0.20(-0.57%)
Nov 19, 2009 35.56 35.56 34.87 35.30 4,330,828 -0.44(-1.24%)
Nov 18, 2009 36.12 36.14 35.52 35.74 4,170,692 -0.10(-0.27%)
Nov 17, 2009 35.99 36.17 35.51 35.84 5,819,971 -0.46(-1.27%)
Nov 16, 2009 35.99 36.69 35.81 36.30 3,319,272 +0.68(+1.91%)
Nov 13, 2009 35.04 35.70 34.87 35.62 3,555,299 +0.45(+1.29%)
Nov 12, 2009 35.46 35.54 34.86 35.16 7,053,306 -0.22(-0.61%)
Nov 11, 2009 35.41 35.72 35.23 35.38 4,617,349 +0.41(+1.17%)
Nov 10, 2009 34.45 35.26 34.40 34.97 2,993,923 +0.04(+0.13%)
Nov 09, 2009 34.06 34.98 33.96 34.92 3,173,140 +1.28(+3.79%)
Nov 06, 2009 33.29 33.87 33.29 33.65 1,977,430 -0.16(-0.49%)
Nov 05, 2009 33.54 33.84 33.51 33.81 3,888,911 +0.46(+1.39%)
Nov 04, 2009 33.22 33.77 33.14 33.35 5,404,314 +0.59(+1.80%)
Nov 03, 2009 32.30 33.10 32.00 32.76 5,173,058 -0.12(-0.36%)
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.