Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.00 37.96 36.63 37.00 7,843,329 -0.94(-2.47%)
May 27, 2010 37.19 38.01 36.89 37.94 7,495,440 +1.82(+5.05%)
May 26, 2010 35.97 36.73 35.86 36.11 1,851 +0.56(+1.58%)
May 25, 2010 34.24 35.57 34.15 35.55 8,597,466 -0.10(-0.28%)
May 24, 2010 35.82 36.36 35.61 35.65 7,595,089 -0.15(-0.42%)
May 21, 2010 34.26 36.05 34.21 35.80 9,370,963 +0.97(+2.79%)
May 20, 2010 34.86 35.64 34.74 34.83 10,236,985 -1.70(-4.67%)
May 19, 2010 36.40 36.86 35.98 36.54 8,820,464 -0.52(-1.41%)
May 18, 2010 38.42 38.56 36.95 37.06 7,049,464 -0.86(-2.26%)
May 17, 2010 38.07 38.41 37.01 37.91 5,328,260 -0.27(-0.71%)
May 14, 2010 38.19 38.98 37.80 38.19 7,249,727 -1.08(-2.76%)
May 13, 2010 39.50 39.81 39.22 39.27 4,387,355 -0.23(-0.57%)
May 12, 2010 39.05 39.59 38.92 39.50 5,065,830 +0.68(+1.75%)
May 11, 2010 39.13 39.32 38.69 38.82 6,586,547 -0.23(-0.60%)
May 10, 2010 38.97 39.32 38.85 39.05 10,152,362 +2.14(+5.80%)
May 07, 2010 36.71 37.45 35.58 36.91 9,398,165 -2.53(-6.42%)
May 06, 2010 39.44 46.62 34.81 39.44 7,531 +1.85(+4.93%)
May 05, 2010 38.13 38.61 37.49 37.59 10,162,465 -1.20(-3.09%)
May 04, 2010 39.85 39.85 38.62 38.79 4,212 -1.73(-4.28%)
May 03, 2010 40.27 40.74 40.12 40.52 3,028,623 +0.42(+1.04%)
Apr 30, 2010 40.75 41.04 40.06 40.10 4,763,279 -0.55(-1.36%)
Apr 29, 2010 40.70 40.91 40.44 40.65 5,919,060 +0.55(+1.38%)
Apr 28, 2010 39.94 40.19 39.12 40.10 9,857,944 +0.54(+1.38%)
Apr 27, 2010 41.35 41.48 39.53 39.56 6,856 -2.25(-5.38%)
Apr 26, 2010 41.86 42.06 41.64 41.80 4,106,363 +0.02(+0.05%)
Apr 23, 2010 41.47 41.83 41.24 41.78 4,207,139 +0.46(+1.12%)
Apr 22, 2010 40.76 41.38 40.59 41.32 5,824,114 +0.17(+0.42%)
Apr 21, 2010 41.62 41.63 41.09 41.15 3,849,660 -0.17(-0.40%)
Apr 20, 2010 41.15 41.40 41.07 41.31 3,723,042 +0.45(+1.11%)
Apr 19, 2010 40.68 41.07 40.30 40.86 5,650,390 +0.01(+0.02%)
Apr 16, 2010 41.80 41.96 40.79 40.85 8,403,001 -1.11(-2.65%)
Apr 15, 2010 41.76 42.06 41.69 41.96 3,002,536 -0.03(-0.07%)
Apr 14, 2010 41.96 42.00 41.70 41.99 4,258,451 +0.33(+0.80%)
Apr 13, 2010 41.68 41.70 41.37 41.66 3,358,904 -0.06(-0.15%)
Apr 12, 2010 41.62 41.74 41.36 41.72 2,738,624 +0.08(+0.18%)
Apr 09, 2010 41.28 41.65 41.09 41.65 3,348,792 +0.56(+1.36%)
Apr 08, 2010 40.79 41.28 40.55 41.09 5,280,969 +0.14(+0.33%)
Apr 07, 2010 41.34 41.55 40.83 40.95 5,055,177 -0.51(-1.24%)
Apr 06, 2010 41.15 41.49 41.12 41.46 3,727,799 +0.26(+0.62%)
Apr 05, 2010 40.90 41.53 40.90 41.21 2,986,371 +0.42(+1.02%)
Apr 01, 2010 40.64 40.79 40.79 40.79 4,285,111 +0.40(+0.99%)
Mar 31, 2010 40.30 40.53 40.18 40.39 3,604,128 +0.06(+0.15%)
Mar 30, 2010 40.32 40.47 40.05 40.33 3,110,937 +0.17(+0.43%)
Mar 29, 2010 39.90 40.15 39.69 40.15 4,271,746 +0.64(+1.63%)
Mar 26, 2010 39.54 39.75 39.30 39.51 3,408,922 +0.11(+0.29%)
Mar 25, 2010 39.81 39.97 39.38 39.40 4,442,111 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,744 -0.58(-1.46%)
Mar 23, 2010 39.50 40.00 39.50 39.95 4,051,069 +0.48(+1.23%)
Mar 22, 2010 38.94 39.53 38.64 39.47 2,378,065 +0.20(+0.50%)
Mar 19, 2010 39.44 39.69 38.91 39.27 3,436,556 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.13 39.46 2,658,764 +0.02(+0.04%)
Mar 17, 2010 39.40 39.59 39.27 39.44 4,299,542 +0.43(+1.11%)
Mar 16, 2010 38.85 39.10 38.74 39.01 3,564,677 +0.35(+0.90%)
Mar 15, 2010 38.35 38.82 38.35 38.66 3,173,313 -0.11(-0.27%)
Mar 12, 2010 39.06 39.07 38.61 38.77 2,858,480 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.73 3,400,856 +0.14(+0.37%)
Mar 10, 2010 38.60 38.86 38.50 38.59 3,130,326 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.19 38.48 2,679,294 +0.22(+0.57%)
Mar 08, 2010 38.38 38.49 38.23 38.26 3,082,329 -0.06(-0.16%)
Mar 05, 2010 38.24 38.38 38.06 38.32 2,857,538 +0.56(+1.48%)
Mar 04, 2010 38.07 38.13 37.67 37.76 3,020,219 -0.23(-0.62%)
Mar 03, 2010 37.71 38.08 37.55 38.00 5,732,216 +0.54(+1.45%)
Mar 02, 2010 37.41 37.60 37.35 37.45 4,546,143 +0.33(+0.88%)
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.