Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 36.67 37.26 36.15 36.27 4,023,911 -0.53(-1.44%)
Jun 29, 2010 37.86 37.92 36.71 36.80 4,272,210 -2.01(-5.17%)
Jun 25, 2010 38.81 38.87 38.08 38.81 4,191,072 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 38.00 38.13 2,220,373 -0.64(-1.66%)
Jun 23, 2010 38.79 38.98 38.03 38.78 4,048,626 +0.01(+0.03%)
Jun 22, 2010 39.41 39.78 38.77 38.77 3,933,726 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.50 3,579,008 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,071 +0.17(+0.42%)
Jun 17, 2010 39.48 39.52 38.91 39.25 649 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.31 4,721,678 +0.17(+0.42%)
Jun 15, 2010 38.67 39.31 38.59 39.14 4,936,470 +1.00(+2.61%)
Jun 14, 2010 38.70 39.03 38.11 38.15 4,639,433 -0.11(-0.30%)
Jun 11, 2010 37.61 38.40 37.48 38.26 3,538,754 +0.41(+1.08%)
Jun 10, 2010 37.09 37.99 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.78 37.24 36.39 36.54 4,910,062 +0.12(+0.32%)
Jun 08, 2010 35.82 36.51 35.82 36.43 5,456,308 +0.75(+2.11%)
Jun 07, 2010 36.10 36.41 35.65 35.67 4,490,475 -0.40(-1.11%)
Jun 04, 2010 36.07 36.78 35.90 36.07 4,991,103 -1.00(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.07 3,576,654 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.55 37.18 4,546,848 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.22 36.26 6,069,553 -0.60(-1.62%)
May 28, 2010 36.86 37.82 36.49 36.86 7,873,265 -0.93(-2.47%)
May 27, 2010 37.05 37.87 36.75 37.79 7,524,048 +1.82(+5.05%)
May 26, 2010 35.83 36.59 35.73 35.98 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.02 35.42 8,630,281 -0.10(-0.28%)
May 24, 2010 35.68 36.23 35.48 35.52 7,624,078 -0.15(-0.42%)
May 21, 2010 34.13 35.92 34.08 35.67 9,406,729 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,276,057 -1.70(-4.67%)
May 19, 2010 36.26 36.72 35.85 36.40 8,854,130 -0.52(-1.41%)
May 18, 2010 38.28 38.41 36.81 36.92 7,076,370 -0.85(-2.26%)
May 17, 2010 37.92 38.27 36.87 37.77 5,348,597 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.66 38.04 7,277,398 -1.08(-2.76%)
May 13, 2010 39.35 39.66 39.07 39.12 4,404,101 -0.23(-0.57%)
May 12, 2010 38.90 39.44 38.77 39.35 5,085,165 +0.68(+1.75%)
May 11, 2010 38.98 39.17 38.55 38.67 6,611,686 -0.23(-0.60%)
May 10, 2010 38.82 39.17 38.71 38.90 10,191,111 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.45 36.77 9,434,035 -2.52(-6.42%)
May 06, 2010 39.29 46.44 34.68 39.29 7,560 +1.85(+4.93%)
May 05, 2010 37.99 38.46 37.35 37.44 10,201,253 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.64 4,228 -1.73(-4.28%)
May 03, 2010 40.12 40.59 39.96 40.36 3,040,182 +0.41(+1.04%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
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.