Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 36.67 37.25 36.15 36.27 4,024,445 -0.53(-1.44%)
Jun 29, 2010 37.86 37.91 36.71 36.80 4,272,778 -2.01(-5.17%)
Jun 25, 2010 38.80 38.86 38.08 38.80 4,191,628 +0.67(+1.77%)
Jun 24, 2010 38.73 38.73 37.99 38.13 2,220,667 -0.64(-1.66%)
Jun 23, 2010 38.78 38.97 38.02 38.77 4,049,164 +0.01(+0.03%)
Jun 22, 2010 39.40 39.78 38.76 38.76 3,934,248 -0.73(-1.85%)
Jun 21, 2010 40.25 40.34 39.44 39.49 3,579,483 +0.08(+0.21%)
Jun 18, 2010 39.41 39.64 39.21 39.41 4,028,605 +0.17(+0.42%)
Jun 17, 2010 39.48 39.51 38.91 39.24 650 -0.06(-0.15%)
Jun 16, 2010 38.99 39.39 38.77 39.30 4,722,304 +0.17(+0.42%)
Jun 15, 2010 38.66 39.30 38.59 39.14 4,937,125 +0.99(+2.61%)
Jun 14, 2010 38.69 39.02 38.10 38.14 4,640,048 -0.11(-0.30%)
Jun 11, 2010 37.61 38.39 37.48 38.26 3,539,223 +0.41(+1.08%)
Jun 10, 2010 37.09 37.98 37.09 37.85 1,236 +1.31(+3.59%)
Jun 09, 2010 36.77 37.23 36.39 36.54 4,910,713 +0.12(+0.32%)
Jun 08, 2010 35.81 36.51 35.81 36.42 5,457,032 +0.75(+2.11%)
Jun 07, 2010 36.09 36.41 35.65 35.67 4,491,071 -0.40(-1.11%)
Jun 04, 2010 36.07 36.77 35.90 36.07 4,991,765 -0.99(-2.68%)
Jun 03, 2010 37.46 37.60 36.77 37.06 3,577,128 -0.11(-0.30%)
Jun 02, 2010 36.75 37.22 36.54 37.18 4,547,451 +0.92(+2.54%)
Jun 01, 2010 36.47 37.34 36.21 36.26 6,070,358 -0.60(-1.62%)
May 28, 2010 36.85 37.81 36.49 36.85 7,874,310 -0.93(-2.47%)
May 27, 2010 37.04 37.86 36.74 37.79 7,525,046 +1.82(+5.05%)
May 26, 2010 35.83 36.58 35.72 35.97 1,858 +0.56(+1.58%)
May 25, 2010 34.11 35.43 34.01 35.41 8,631,426 -0.10(-0.28%)
May 24, 2010 35.68 36.22 35.47 35.51 7,625,089 -0.15(-0.42%)
May 21, 2010 34.12 35.91 34.07 35.66 9,407,977 +0.97(+2.79%)
May 20, 2010 34.73 35.50 34.61 34.70 10,277,420 -1.70(-4.67%)
May 19, 2010 36.26 36.71 35.84 36.39 8,855,305 -0.52(-1.41%)
May 18, 2010 38.27 38.41 36.80 36.91 7,077,309 -0.85(-2.26%)
May 17, 2010 37.92 38.26 36.86 37.77 5,349,307 -0.27(-0.71%)
May 14, 2010 38.04 38.83 37.65 38.04 7,278,363 -1.08(-2.76%)
May 13, 2010 39.35 39.65 39.06 39.12 4,404,685 -0.23(-0.57%)
May 12, 2010 38.90 39.43 38.77 39.34 5,085,840 +0.68(+1.75%)
May 11, 2010 38.97 39.17 38.54 38.66 6,612,563 -0.23(-0.60%)
May 10, 2010 38.81 39.17 38.70 38.90 10,192,463 +2.13(+5.80%)
May 07, 2010 36.57 37.31 35.44 36.76 9,435,287 -2.52(-6.42%)
May 06, 2010 39.28 46.43 34.68 39.28 7,561 +1.85(+4.93%)
May 05, 2010 37.98 38.46 37.34 37.44 10,202,607 -1.19(-3.09%)
May 04, 2010 39.70 39.70 38.47 38.63 4,229 -1.73(-4.28%)
May 03, 2010 40.11 40.58 39.96 40.36 3,040,586 +0.41(+1.04%)
Apr 30, 2010 40.58 40.88 39.91 39.94 4,782,094 -0.55(-1.36%)
Apr 29, 2010 40.54 40.75 40.28 40.49 5,942,440 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.96 39.94 9,896,882 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.40 6,883 -2.24(-5.38%)
Apr 26, 2010 41.69 41.90 41.47 41.64 4,122,583 +0.02(+0.05%)
Apr 23, 2010 41.31 41.66 41.08 41.62 4,223,757 +0.46(+1.12%)
Apr 22, 2010 40.60 41.22 40.43 41.16 5,847,119 +0.17(+0.42%)
Apr 21, 2010 41.45 41.47 40.93 40.98 3,864,866 -0.17(-0.40%)
Apr 20, 2010 40.98 41.23 40.91 41.15 3,737,748 +0.45(+1.11%)
Apr 19, 2010 40.52 40.91 40.14 40.70 5,672,708 +0.01(+0.02%)
Apr 16, 2010 41.63 41.79 40.63 40.69 8,436,193 -1.11(-2.65%)
Apr 15, 2010 41.59 41.90 41.53 41.80 3,014,396 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.53 41.83 4,275,271 +0.33(+0.80%)
Apr 13, 2010 41.51 41.53 41.21 41.50 3,372,171 -0.06(-0.15%)
Apr 12, 2010 41.45 41.58 41.20 41.56 2,749,442 +0.08(+0.18%)
Apr 09, 2010 41.12 41.48 40.93 41.48 3,362,020 +0.56(+1.36%)
Apr 08, 2010 40.63 41.12 40.39 40.92 5,301,829 +0.14(+0.33%)
Apr 07, 2010 41.18 41.38 40.67 40.79 5,075,144 -0.51(-1.24%)
Apr 06, 2010 40.99 41.32 40.95 41.30 3,742,524 +0.26(+0.62%)
Apr 05, 2010 40.74 41.37 40.74 41.04 2,998,167 +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.