Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 50.96 51.19 50.27 50.96 2,498,890 +0.04(+0.08%)
Jul 29, 2010 51.65 51.77 50.51 50.92 2,220,709 -0.23(-0.45%)
Jul 28, 2010 51.14 51.52 50.78 51.15 2,416,188 -0.28(-0.54%)
Jul 27, 2010 52.12 52.22 51.13 51.43 3,483,134 -0.26(-0.50%)
Jul 26, 2010 51.45 51.87 51.24 51.69 2,058,064 +0.37(+0.72%)
Jul 23, 2010 50.92 51.38 50.58 51.32 1,970,905 +0.31(+0.61%)
Jul 22, 2010 50.45 51.08 50.15 51.01 2,667,594 +1.38(+2.78%)
Jul 21, 2010 50.02 50.41 49.41 49.63 2,332,612 -0.31(-0.62%)
Jul 20, 2010 48.59 50.00 48.40 49.94 4,212,169 +0.80(+1.63%)
Jul 19, 2010 49.24 49.45 48.85 49.14 1,928,764 +0.15(+0.31%)
Jul 16, 2010 48.99 50.16 48.80 48.99 2,283,488 -1.02(-2.04%)
Jul 15, 2010 50.65 50.72 49.85 50.01 1,513,625 -0.62(-1.22%)
Jul 14, 2010 50.28 50.79 50.07 50.63 2,284,256 +0.18(+0.36%)
Jul 13, 2010 50.15 50.60 49.87 50.45 2,240,172 +1.10(+2.23%)
Jul 12, 2010 49.55 50.07 49.26 49.35 1,480,338 -0.61(-1.22%)
Jul 09, 2010 49.96 50.04 49.38 49.96 2,852,787 +0.20(+0.40%)
Jul 08, 2010 50.06 50.20 49.12 49.76 2,434,356 +0.29(+0.59%)
Jul 07, 2010 48.53 49.54 48.36 49.47 2,481,749 +1.04(+2.15%)
Jul 06, 2010 48.88 49.32 47.98 48.43 3,564,015 +0.87(+1.83%)
Jul 02, 2010 47.56 48.04 47.23 47.56 3,394,623 -0.17(-0.36%)
Jul 01, 2010 47.86 48.17 46.55 47.73 4,770,589 -0.16(-0.33%)
Jun 30, 2010 48.42 49.19 47.73 47.89 3,047,697 -0.70(-1.44%)
Jun 29, 2010 49.99 50.06 48.47 48.59 3,235,758 -2.65(-5.17%)
Jun 25, 2010 51.24 51.32 50.28 51.24 3,174,304 +0.89(+1.77%)
Jun 24, 2010 51.14 51.14 50.17 50.35 1,681,703 -0.85(-1.66%)
Jun 23, 2010 51.21 51.46 50.21 51.20 3,066,416 -0.22(-0.43%)
Jun 22, 2010 52.27 52.77 51.42 51.42 2,965,659 -0.97(-1.85%)
Jun 21, 2010 53.39 53.51 52.32 52.39 2,698,235 +0.11(+0.21%)
Jun 18, 2010 52.28 52.58 52.01 52.28 3,036,786 +0.22(+0.42%)
Jun 17, 2010 52.37 52.42 51.62 52.06 490 -0.08(-0.15%)
Jun 16, 2010 51.72 52.25 51.43 52.14 3,559,700 +0.22(+0.42%)
Jun 15, 2010 51.29 52.14 51.19 51.92 3,721,633 +1.32(+2.61%)
Jun 14, 2010 51.33 51.77 50.55 50.60 3,497,695 -0.15(-0.30%)
Jun 11, 2010 49.89 50.93 49.72 50.75 2,667,887 +0.54(+1.08%)
Jun 10, 2010 49.20 50.39 49.20 50.21 932 +1.74(+3.59%)
Jun 09, 2010 48.78 49.39 48.28 48.47 3,701,724 +0.15(+0.32%)
Jun 08, 2010 47.51 48.43 47.51 48.32 4,113,542 +1.00(+2.11%)
Jun 07, 2010 47.88 48.30 47.29 47.32 3,385,395 -0.53(-1.11%)
Jun 04, 2010 47.85 48.78 47.62 47.85 3,762,821 -1.32(-2.68%)
Jun 03, 2010 49.69 49.88 48.78 49.17 2,696,460 -0.15(-0.30%)
Jun 02, 2010 48.75 49.37 48.48 49.32 3,427,895 +1.22(+2.54%)
Jun 01, 2010 48.38 49.53 48.04 48.10 4,575,871 -0.79(-1.62%)
May 28, 2010 48.89 50.16 48.40 48.89 5,935,700 -1.24(-2.47%)
May 27, 2010 49.14 50.23 48.74 50.13 5,672,423 +2.41(+5.05%)
May 26, 2010 47.53 48.53 47.39 47.72 1,401 +0.74(+1.58%)
May 25, 2010 45.25 47.00 45.12 46.98 6,506,418 -0.13(-0.28%)
May 24, 2010 47.33 48.05 47.06 47.11 5,747,836 -0.20(-0.42%)
May 21, 2010 45.27 47.64 45.20 47.31 7,091,787 +1.28(+2.79%)
May 20, 2010 46.07 47.09 45.91 46.03 7,747,178 -2.25(-4.67%)
May 19, 2010 48.10 48.70 47.55 48.28 6,675,179 -0.69(-1.41%)
May 18, 2010 50.77 50.95 48.82 48.97 5,334,916 -1.13(-2.26%)
May 17, 2010 50.30 50.76 48.90 50.10 4,032,338 -0.36(-0.71%)
May 14, 2010 50.46 51.51 49.95 50.46 5,486,472 -1.43(-2.76%)
May 13, 2010 52.20 52.60 51.82 51.89 3,320,277 -0.30(-0.57%)
May 12, 2010 51.60 52.31 51.43 52.19 3,833,735 +0.90(+1.75%)
May 11, 2010 51.70 51.96 51.13 51.29 4,984,588 -0.31(-0.60%)
May 10, 2010 51.49 51.96 51.34 51.60 7,683,137 +2.83(+5.80%)
May 07, 2010 48.51 49.49 47.02 48.77 7,112,373 -3.35(-6.42%)
May 06, 2010 52.12 61.60 46.00 52.12 5,700 +2.45(+4.93%)
May 05, 2010 50.39 51.02 49.54 49.67 7,690,783 -1.58(-3.09%)
May 04, 2010 52.66 52.66 51.03 51.25 3,188 -2.29(-4.28%)
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.