Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.68 +0.60 (+0.87%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.88 47.40 46.78 47.31 2,040,276 +0.44(+0.95%)
Dec 30, 2010 46.93 47.04 46.80 46.87 1,158,063 +0.06(+0.13%)
Dec 29, 2010 46.85 47.01 46.66 46.81 1,712,903 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.59 46.74 2,640,383 -0.06(-0.13%)
Dec 27, 2010 46.86 46.86 46.54 46.80 1,117,023 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.89 1,170,275 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.01 1,764,813 +0.13(+0.28%)
Dec 21, 2010 46.72 47.04 46.68 46.88 2,256,407 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.42 2,853,011 +0.01(+0.02%)
Dec 17, 2010 46.28 46.48 45.97 46.42 4,617,894 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.20 1,921,531 +0.26(+0.56%)
Dec 15, 2010 46.32 46.46 45.64 45.94 5,106,299 -0.53(-1.15%)
Dec 14, 2010 46.49 46.67 46.30 46.48 2,383,315 +0.11(+0.25%)
Dec 13, 2010 46.28 46.56 46.27 46.36 2,837,824 +0.33(+0.71%)
Dec 10, 2010 45.80 46.04 45.57 46.03 2,025,782 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.61 45.69 2,977,381 -0.39(-0.84%)
Dec 08, 2010 45.92 46.24 45.72 46.08 2,674,318 +0.05(+0.12%)
Dec 07, 2010 46.72 46.84 45.96 46.03 3,921,598 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.29 3,295,434 +0.16(+0.35%)
Dec 03, 2010 45.78 46.14 45.75 46.13 2,990,389 +0.01(+0.02%)
Dec 02, 2010 45.75 46.41 45.72 46.13 2,995,558 +0.53(+1.17%)
Dec 01, 2010 45.80 45.83 45.31 45.59 6,111,487 +0.66(+1.47%)
Nov 30, 2010 44.40 45.16 44.34 44.93 4,032,071 +0.09(+0.20%)
Nov 29, 2010 44.55 44.92 44.10 44.84 4,299,979 +0.17(+0.37%)
Nov 26, 2010 44.75 45.09 44.64 44.67 1,607,161 -0.84(-1.84%)
Nov 24, 2010 44.61 45.51 45.51 45.51 4,055,355 +1.35(+3.05%)
Nov 23, 2010 44.60 44.64 44.00 44.16 4,187,498 -1.14(-2.52%)
Nov 22, 2010 45.05 45.40 44.76 45.31 3,400,135 +0.03(+0.07%)
Nov 19, 2010 44.79 45.34 44.55 45.27 3,483,348 +0.45(+1.00%)
Nov 18, 2010 44.64 44.90 44.53 44.83 3,972,781 +0.96(+2.18%)
Nov 17, 2010 43.60 43.98 43.60 43.87 5,647,823 +0.31(+0.72%)
Nov 16, 2010 43.93 44.16 43.37 43.56 6,208,563 -0.74(-1.67%)
Nov 15, 2010 44.46 44.86 44.29 44.29 3,927,038 -0.07(-0.16%)
Nov 12, 2010 44.70 45.08 44.23 44.37 3,363,823 -0.60(-1.33%)
Nov 11, 2010 44.95 45.14 44.77 44.96 2,749,878 -0.12(-0.27%)
Nov 10, 2010 45.00 45.42 44.48 45.08 4,308,580 +0.35(+0.78%)
Nov 09, 2010 45.54 45.89 44.61 44.73 3,303,364 -0.60(-1.33%)
Nov 08, 2010 45.05 45.40 44.81 45.34 1,525,146 +0.10(+0.22%)
Nov 05, 2010 45.07 45.40 44.96 45.24 1,692,348 +0.24(+0.52%)
Nov 04, 2010 45.08 45.22 44.86 45.00 2,923,076 +0.47(+1.06%)
Nov 03, 2010 44.61 44.61 44.01 44.53 3,463,125 +0.04(+0.09%)
Nov 02, 2010 44.42 44.70 44.32 44.49 3,179,398 +0.49(+1.12%)
Nov 01, 2010 44.14 44.18 43.81 44.00 3,007,285 +0.27(+0.61%)
Oct 29, 2010 43.34 43.94 43.34 43.73 2,741,989 +0.39(+0.89%)
Oct 28, 2010 43.42 43.50 43.10 43.34 2,490,040 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.97 3,035,687 -0.43(-0.98%)
Oct 25, 2010 43.66 43.89 43.33 43.40 4,344,355 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.77 43.19 2,485,906 +0.27(+0.62%)
Oct 21, 2010 42.87 43.37 42.48 42.93 3,236,289 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.01 42.66 4,539,154 +0.75(+1.78%)
Oct 19, 2010 41.91 42.55 41.71 41.91 3,582,224 -0.84(-1.96%)
Oct 18, 2010 42.34 43.10 42.29 42.75 2,892,897 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,487 -0.12(-0.29%)
Oct 14, 2010 42.64 42.85 42.44 42.63 2,713,861 -0.15(-0.36%)
Oct 13, 2010 42.63 42.99 42.39 42.78 2,986,359 +0.60(+1.42%)
Oct 12, 2010 42.00 42.26 41.68 42.18 2,294,196 -0.02(-0.05%)
Oct 11, 2010 42.17 42.39 41.98 42.20 1,740,658 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.45 42.13 3,070,740 +0.73(+1.76%)
Oct 07, 2010 42.34 42.34 41.39 41.40 4,338,991 -0.59(-1.41%)
Oct 06, 2010 41.81 42.01 41.68 41.99 3,178,071 +0.22(+0.53%)
Oct 05, 2010 41.71 41.92 41.41 41.77 3,751,087 +0.62(+1.52%)
Oct 04, 2010 40.99 41.22 40.74 41.15 3,907,326 +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.