Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.33 36.98 36.98 36.98 1,857,599 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,392 -0.49(-1.30%)
Dec 29, 2009 37.91 38.01 37.71 37.75 1,315,557 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.55 37.76 1,853,052 -0.37(-0.97%)
Dec 24, 2009 38.04 38.20 37.85 38.13 907,701 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.64 37.92 1,620,284 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,927,456 +0.34(+0.91%)
Dec 21, 2009 37.62 38.23 37.31 37.35 3,184,996 -0.14(-0.38%)
Dec 18, 2009 37.86 37.86 37.09 37.50 5,198,814 -0.09(-0.24%)
Dec 17, 2009 37.54 37.82 37.36 37.59 2,829,794 -0.59(-1.55%)
Dec 16, 2009 38.48 38.52 38.07 38.18 2,427,395 +0.04(+0.10%)
Dec 15, 2009 37.88 38.51 37.88 38.14 2,882,889 +0.05(+0.12%)
Dec 14, 2009 37.91 38.16 37.75 38.10 3,143,804 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.64 3,413,313 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.21 37.42 1,580,213 +0.23(+0.61%)
Dec 09, 2009 37.12 37.27 36.73 37.20 3,923,703 +0.14(+0.37%)
Dec 08, 2009 37.71 37.98 37.02 37.06 4,351,003 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.17 3,399,413 -0.16(-0.41%)
Dec 04, 2009 38.63 39.11 37.82 38.33 4,715,453 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.08 38.14 4,450,878 +0.03(+0.08%)
Dec 02, 2009 37.57 38.39 37.51 38.11 4,417,972 +0.54(+1.43%)
Dec 01, 2009 36.90 37.95 36.83 37.57 6,107,330 +1.32(+3.63%)
Nov 30, 2009 36.42 36.61 36.25 36.26 3,023,950 -0.30(-0.81%)
Nov 27, 2009 35.52 36.68 35.27 36.55 2,745,740 -0.54(-1.47%)
Nov 25, 2009 36.62 37.14 36.39 37.10 2,229,733 +0.69(+1.89%)
Nov 24, 2009 36.39 36.59 36.00 36.41 2,649,998 -0.06(-0.17%)
Nov 23, 2009 36.05 36.49 35.80 36.47 4,297,651 +0.86(+2.42%)
Nov 20, 2009 35.52 35.77 35.42 35.61 2,231,903 -0.20(-0.57%)
Nov 19, 2009 36.08 36.08 35.37 35.81 4,268,781 -0.45(-1.24%)
Nov 18, 2009 36.64 36.67 36.04 36.26 4,110,939 -0.10(-0.27%)
Nov 17, 2009 36.51 36.70 36.03 36.36 5,736,590 -0.47(-1.27%)
Nov 16, 2009 36.51 37.22 36.33 36.83 3,271,717 +0.69(+1.91%)
Nov 13, 2009 35.55 36.22 35.37 36.14 3,504,363 +0.46(+1.29%)
Nov 12, 2009 35.98 36.06 35.36 35.68 6,952,255 -0.22(-0.61%)
Nov 11, 2009 35.92 36.23 35.74 35.89 4,551,198 +0.42(+1.17%)
Nov 10, 2009 34.96 35.77 34.90 35.48 2,951,030 +0.05(+0.13%)
Nov 09, 2009 34.55 35.49 34.45 35.43 3,127,679 +1.29(+3.79%)
Nov 06, 2009 33.78 34.36 33.78 34.14 1,949,099 -0.17(-0.49%)
Nov 05, 2009 34.02 34.33 33.99 34.30 3,833,195 +0.47(+1.39%)
Nov 04, 2009 33.71 34.26 33.62 33.84 5,326,887 +0.60(+1.80%)
Nov 03, 2009 32.77 33.58 32.47 33.24 5,098,945 -0.12(-0.36%)
Nov 02, 2009 33.45 34.02 32.81 33.36 5,655,978 +0.36(+1.10%)
Oct 30, 2009 34.19 34.27 32.72 33.00 5,398,094 -1.29(-3.75%)
Oct 29, 2009 33.53 34.40 33.32 34.28 5,359,208 +1.48(+4.52%)
Oct 28, 2009 33.81 33.91 32.79 32.80 6,608,683 -1.20(-3.54%)
Oct 27, 2009 34.81 34.91 33.80 34.00 6,394,486 -0.76(-2.20%)
Oct 26, 2009 35.73 36.18 34.63 34.77 5,065,161 -0.82(-2.30%)
Oct 23, 2009 35.86 35.89 35.50 35.58 4,638,873 -0.70(-1.92%)
Oct 22, 2009 36.07 36.40 35.95 36.28 3,482,075 -0.01(-0.02%)
Oct 21, 2009 36.12 36.86 36.08 36.29 5,699,042 +0.14(+0.40%)
Oct 20, 2009 36.20 36.33 36.14 36.14 7,507,870 -0.16(-0.44%)
Oct 19, 2009 36.21 36.45 35.88 36.30 3,988,660 +0.36(+0.99%)
Oct 16, 2009 35.82 36.15 35.72 35.95 4,740,026 -0.37(-1.03%)
Oct 15, 2009 36.02 36.47 35.95 36.32 2,995,985 +0.06(+0.15%)
Oct 14, 2009 36.26 36.46 35.98 36.27 3,800,989 +0.61(+1.72%)
Oct 13, 2009 35.46 35.70 35.21 35.65 4,097,499 +0.27(+0.77%)
Oct 12, 2009 35.23 35.42 34.93 35.38 4,740,135 +0.66(+1.90%)
Oct 09, 2009 34.63 34.85 34.45 34.72 3,083,678 +0.16(+0.46%)
Oct 08, 2009 34.81 34.81 34.20 34.56 3,368,666 +0.43(+1.26%)
Oct 07, 2009 33.66 34.18 33.66 34.13 3,037,498 +0.14(+0.42%)
Oct 06, 2009 33.66 33.99 33.32 33.99 5,007,799 +0.97(+2.93%)
Oct 05, 2009 32.48 33.07 32.19 33.02 3,226,391 +0.70(+2.18%)
Oct 02, 2009 31.72 32.45 31.44 32.31 5,042,077 +0.34(+1.06%)
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.