Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.34 43.95 43.34 43.74 2,741,624 +0.39(+0.89%)
Oct 28, 2010 43.43 43.51 43.11 43.35 2,489,709 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.98 3,035,283 -0.43(-0.98%)
Oct 25, 2010 43.66 43.90 43.33 43.40 4,343,777 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.78 43.20 2,485,576 +0.27(+0.62%)
Oct 21, 2010 42.88 43.38 42.49 42.93 3,235,859 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.02 42.66 4,538,550 +0.75(+1.78%)
Oct 19, 2010 41.92 42.55 41.72 41.92 3,581,748 -0.84(-1.96%)
Oct 18, 2010 42.35 43.11 42.30 42.76 2,892,513 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,034 -0.12(-0.29%)
Oct 14, 2010 42.65 42.86 42.44 42.63 2,713,500 -0.15(-0.36%)
Oct 13, 2010 42.63 43.00 42.39 42.79 2,985,962 +0.60(+1.42%)
Oct 12, 2010 42.00 42.27 41.68 42.19 2,293,892 -0.02(-0.05%)
Oct 11, 2010 42.18 42.40 41.99 42.21 1,740,426 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.46 42.13 3,070,332 +0.73(+1.76%)
Oct 07, 2010 42.35 42.35 41.40 41.40 4,338,414 -0.59(-1.41%)
Oct 06, 2010 41.81 42.02 41.68 42.00 3,177,649 +0.22(+0.53%)
Oct 05, 2010 41.71 41.93 41.42 41.78 3,750,588 +0.62(+1.52%)
Oct 04, 2010 41.00 41.22 40.75 41.15 3,906,807 +0.17(+0.41%)
Oct 01, 2010 40.98 41.09 40.58 40.98 2,463,740 +0.69(+1.72%)
Sep 30, 2010 40.60 40.82 40.08 40.29 3,652,832 -0.10(-0.24%)
Sep 29, 2010 40.54 40.68 40.29 40.39 2,897,501 -0.14(-0.36%)
Sep 28, 2010 40.35 40.60 40.00 40.54 4,369,652 +0.31(+0.78%)
Sep 27, 2010 40.32 40.50 40.17 40.22 1,959,189 -0.20(-0.49%)
Sep 24, 2010 40.49 40.60 40.22 40.42 2,763,496 +0.57(+1.43%)
Sep 23, 2010 39.73 40.24 39.58 39.85 2,746,380 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.92 3,305,273 +0.07(+0.17%)
Sep 21, 2010 39.84 40.00 39.50 39.85 3,196,989 +0.26(+0.65%)
Sep 20, 2010 39.43 39.72 39.24 39.59 2,993,931 +0.38(+0.97%)
Sep 17, 2010 39.21 39.54 39.02 39.21 1,740,768 -0.10(-0.25%)
Sep 15, 2010 39.11 39.36 38.95 39.31 2,684,589 +0.11(+0.29%)
Sep 14, 2010 38.83 39.35 38.70 39.20 3,076,999 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.94 3,661,707 +0.56(+1.47%)
Sep 10, 2010 38.15 38.46 38.06 38.38 2,416,563 +0.37(+0.98%)
Sep 09, 2010 38.34 38.49 37.80 38.00 2,884,731 +0.14(+0.38%)
Sep 08, 2010 37.94 38.21 37.78 37.86 2,584,715 +0.14(+0.36%)
Sep 07, 2010 38.07 38.15 37.68 37.72 3,806,420 -0.63(-1.65%)
Sep 03, 2010 38.29 38.78 38.22 38.35 3,772,806 +0.37(+0.98%)
Sep 02, 2010 37.77 38.00 37.56 37.98 3,289,210 +0.33(+0.87%)
Sep 01, 2010 37.13 37.84 36.93 37.65 6,333,560 +1.25(+3.43%)
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%)
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.