Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.17 +0.50 (+0.91%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.70 47.22 46.60 47.13 2,048,319 +0.44(+0.95%)
Dec 30, 2010 46.74 46.85 46.62 46.68 1,162,628 +0.06(+0.13%)
Dec 29, 2010 46.67 46.83 46.48 46.62 1,719,655 +0.07(+0.15%)
Dec 28, 2010 46.75 46.79 46.41 46.56 2,650,791 -0.06(-0.13%)
Dec 27, 2010 46.68 46.68 46.36 46.62 1,121,426 -0.09(-0.20%)
Dec 23, 2010 46.78 46.88 46.55 46.71 1,174,888 -0.12(-0.26%)
Dec 22, 2010 46.66 46.88 46.59 46.83 1,771,769 +0.13(+0.28%)
Dec 21, 2010 46.53 46.86 46.49 46.70 2,265,301 +0.46(+0.99%)
Dec 20, 2010 46.42 46.45 46.13 46.24 2,864,256 +0.01(+0.02%)
Dec 17, 2010 46.10 46.30 45.79 46.23 4,636,095 +0.21(+0.46%)
Dec 16, 2010 45.88 46.07 45.69 46.02 1,929,105 +0.26(+0.56%)
Dec 15, 2010 46.14 46.28 45.46 45.76 5,126,425 -0.53(-1.15%)
Dec 14, 2010 46.31 46.49 46.12 46.29 2,392,708 +0.11(+0.25%)
Dec 13, 2010 46.10 46.38 46.09 46.18 2,849,009 +0.33(+0.71%)
Dec 10, 2010 45.62 45.86 45.39 45.85 2,033,767 +0.34(+0.75%)
Dec 09, 2010 46.13 46.16 45.43 45.51 2,989,116 -0.39(-0.84%)
Dec 08, 2010 45.74 46.06 45.54 45.90 2,684,858 +0.05(+0.12%)
Dec 07, 2010 46.54 46.66 45.78 45.85 3,937,054 -0.27(-0.57%)
Dec 06, 2010 45.69 46.23 45.63 46.11 3,308,423 +0.16(+0.35%)
Dec 03, 2010 45.60 45.96 45.57 45.95 3,002,175 +0.01(+0.02%)
Dec 02, 2010 45.57 46.23 45.54 45.95 3,007,365 +0.53(+1.17%)
Dec 01, 2010 45.62 45.65 45.13 45.41 6,135,575 +0.66(+1.47%)
Nov 30, 2010 44.23 44.98 44.17 44.76 4,047,963 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.92 44.67 4,316,927 +0.17(+0.37%)
Nov 26, 2010 44.57 44.92 44.47 44.50 1,613,495 -0.83(-1.84%)
Nov 24, 2010 44.43 45.33 45.33 45.33 4,071,339 +1.34(+3.05%)
Nov 23, 2010 44.42 44.47 43.82 43.99 4,204,003 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.58 45.13 3,413,536 +0.03(+0.07%)
Nov 19, 2010 44.61 45.17 44.38 45.10 3,497,077 +0.45(+1.00%)
Nov 18, 2010 44.46 44.73 44.35 44.65 3,988,440 +0.95(+2.18%)
Nov 17, 2010 43.43 43.81 43.43 43.70 5,670,083 +0.31(+0.72%)
Nov 16, 2010 43.76 43.98 43.20 43.39 6,233,033 -0.73(-1.67%)
Nov 15, 2010 44.29 44.69 44.12 44.12 3,942,516 -0.07(-0.16%)
Nov 12, 2010 44.53 44.90 44.05 44.19 3,377,082 -0.60(-1.33%)
Nov 11, 2010 44.77 44.96 44.59 44.79 2,760,716 -0.12(-0.27%)
Nov 10, 2010 44.82 45.24 44.31 44.91 4,325,562 +0.35(+0.78%)
Nov 09, 2010 45.36 45.71 44.44 44.56 3,316,384 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.63 45.16 1,531,158 +0.10(+0.22%)
Nov 05, 2010 44.89 45.23 44.78 45.06 1,699,018 +0.23(+0.52%)
Nov 04, 2010 44.91 45.04 44.68 44.82 2,934,597 +0.47(+1.06%)
Nov 03, 2010 44.43 44.43 43.83 44.35 3,476,774 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.14 44.32 3,191,930 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.82 3,019,138 +0.27(+0.61%)
Oct 29, 2010 43.17 43.77 43.17 43.56 2,752,796 +0.39(+0.89%)
Oct 28, 2010 43.25 43.33 42.93 43.17 2,499,854 +0.37(+0.87%)
Oct 27, 2010 42.65 42.94 42.37 42.80 3,047,652 -0.42(-0.98%)
Oct 25, 2010 43.48 43.72 43.16 43.23 4,361,477 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.02 2,495,704 +0.27(+0.62%)
Oct 21, 2010 42.70 43.20 42.32 42.76 3,249,045 +0.27(+0.62%)
Oct 20, 2010 41.91 42.65 41.85 42.49 4,557,044 +0.74(+1.78%)
Oct 19, 2010 41.75 42.38 41.55 41.75 3,596,343 -0.83(-1.96%)
Oct 18, 2010 42.17 42.93 42.13 42.58 2,904,300 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.11 42.34 3,424,933 -0.12(-0.29%)
Oct 14, 2010 42.48 42.68 42.27 42.46 2,724,557 -0.15(-0.36%)
Oct 13, 2010 42.46 42.83 42.22 42.61 2,998,129 +0.60(+1.42%)
Oct 12, 2010 41.83 42.10 41.52 42.01 2,303,239 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,518 +0.08(+0.18%)
Oct 08, 2010 41.96 42.05 41.29 41.96 3,082,843 +0.73(+1.76%)
Oct 07, 2010 42.17 42.17 41.23 41.23 4,356,093 -0.59(-1.41%)
Oct 06, 2010 41.64 41.85 41.52 41.83 3,190,597 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.25 41.61 3,765,871 +0.62(+1.51%)
Oct 04, 2010 40.83 41.05 40.58 40.98 3,922,727 +0.17(+0.41%)
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.