Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.23 44.99 44.17 44.76 4,047,426 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.93 44.67 4,316,354 +0.17(+0.37%)
Nov 26, 2010 44.58 44.92 44.47 44.50 1,613,281 -0.83(-1.84%)
Nov 24, 2010 44.44 45.34 45.34 45.34 4,070,798 +1.34(+3.05%)
Nov 23, 2010 44.43 44.47 43.83 44.00 4,203,445 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.59 45.13 3,413,083 +0.03(+0.07%)
Nov 19, 2010 44.62 45.17 44.38 45.10 3,496,613 +0.45(+1.00%)
Nov 18, 2010 44.47 44.73 44.36 44.66 3,987,910 +0.95(+2.18%)
Nov 17, 2010 43.44 43.82 43.44 43.70 5,669,330 +0.31(+0.72%)
Nov 16, 2010 43.76 43.99 43.21 43.39 6,232,206 -0.73(-1.66%)
Nov 15, 2010 44.29 44.69 44.13 44.13 3,941,992 -0.07(-0.16%)
Nov 12, 2010 44.53 44.91 44.06 44.20 3,376,633 -0.60(-1.33%)
Nov 11, 2010 44.78 44.97 44.60 44.79 2,760,350 -0.12(-0.27%)
Nov 10, 2010 44.83 45.25 44.32 44.91 4,324,987 +0.35(+0.78%)
Nov 09, 2010 45.37 45.72 44.44 44.57 3,315,944 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.64 45.16 1,530,954 +0.10(+0.22%)
Nov 05, 2010 44.90 45.23 44.78 45.07 1,698,792 +0.23(+0.52%)
Nov 04, 2010 44.91 45.05 44.69 44.83 2,934,207 +0.47(+1.06%)
Nov 03, 2010 44.44 44.44 43.84 44.36 3,476,313 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.15 44.32 3,191,506 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.83 3,018,738 +0.27(+0.61%)
Oct 29, 2010 43.17 43.78 43.17 43.57 2,752,431 +0.39(+0.89%)
Oct 28, 2010 43.25 43.34 42.94 43.18 2,499,522 +0.37(+0.87%)
Oct 27, 2010 42.66 42.94 42.38 42.81 3,047,247 -0.42(-0.98%)
Oct 25, 2010 43.49 43.72 43.16 43.23 4,360,898 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.03 2,495,372 +0.27(+0.62%)
Oct 21, 2010 42.71 43.21 42.32 42.76 3,248,613 +0.27(+0.62%)
Oct 20, 2010 41.92 42.66 41.85 42.50 4,556,439 +0.74(+1.78%)
Oct 19, 2010 41.76 42.38 41.55 41.76 3,595,866 -0.83(-1.96%)
Oct 18, 2010 42.18 42.94 42.13 42.59 2,903,914 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.12 42.35 3,424,479 -0.12(-0.29%)
Oct 14, 2010 42.48 42.69 42.28 42.47 2,724,196 -0.15(-0.36%)
Oct 13, 2010 42.47 42.83 42.22 42.62 2,997,731 +0.60(+1.42%)
Oct 12, 2010 41.84 42.10 41.52 42.02 2,302,933 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,286 +0.08(+0.18%)
Oct 08, 2010 41.97 42.06 41.29 41.97 3,082,433 +0.73(+1.76%)
Oct 07, 2010 42.18 42.18 41.23 41.24 4,355,514 -0.59(-1.41%)
Oct 06, 2010 41.65 41.85 41.52 41.83 3,190,174 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.26 41.61 3,765,371 +0.62(+1.52%)
Oct 04, 2010 40.84 41.06 40.59 40.99 3,922,206 +0.17(+0.41%)
Oct 01, 2010 40.82 40.93 40.42 40.82 2,473,451 +0.69(+1.72%)
Sep 30, 2010 40.44 40.66 39.92 40.13 3,667,230 -0.10(-0.24%)
Sep 29, 2010 40.38 40.52 40.13 40.23 2,908,922 -0.14(-0.36%)
Sep 28, 2010 40.20 40.44 39.84 40.38 4,386,876 +0.31(+0.77%)
Sep 27, 2010 40.16 40.34 40.01 40.07 1,966,911 -0.20(-0.49%)
Sep 24, 2010 40.33 40.45 40.07 40.26 2,774,389 +0.57(+1.43%)
Sep 23, 2010 39.57 40.08 39.42 39.70 2,757,205 -0.07(-0.17%)
Sep 22, 2010 39.76 40.01 39.56 39.76 3,318,301 +0.07(+0.17%)
Sep 21, 2010 39.69 39.84 39.35 39.70 3,209,590 +0.26(+0.65%)
Sep 20, 2010 39.27 39.57 39.08 39.44 3,005,731 +0.38(+0.97%)
Sep 17, 2010 39.06 39.38 38.86 39.06 1,747,629 -0.10(-0.25%)
Sep 15, 2010 38.96 39.20 38.80 39.16 2,695,170 +0.11(+0.29%)
Sep 14, 2010 38.67 39.20 38.54 39.04 3,089,127 +0.26(+0.66%)
Sep 13, 2010 38.83 38.91 38.55 38.79 3,676,140 +0.56(+1.47%)
Sep 10, 2010 38.00 38.31 37.91 38.23 2,426,088 +0.37(+0.98%)
Sep 09, 2010 38.19 38.34 37.65 37.85 2,896,102 +0.14(+0.38%)
Sep 08, 2010 37.79 38.06 37.63 37.71 2,594,903 +0.14(+0.36%)
Sep 07, 2010 37.92 38.00 37.53 37.57 3,821,423 -0.63(-1.65%)
Sep 03, 2010 38.13 38.63 38.07 38.20 3,787,677 +0.37(+0.98%)
Sep 02, 2010 37.62 37.85 37.42 37.83 3,302,174 +0.33(+0.87%)
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.