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 (%)
Mar 31, 2010 53.25 53.56 53.09 53.37 2,727,544 +0.08(+0.15%)
Mar 30, 2010 53.28 53.48 52.92 53.29 2,354,305 +0.23(+0.43%)
Mar 29, 2010 52.72 53.06 52.45 53.06 3,232,786 +0.85(+1.63%)
Mar 26, 2010 52.25 52.53 51.93 52.21 2,579,815 +0.15(+0.29%)
Mar 25, 2010 52.60 52.82 52.04 52.06 3,361,715 +0.04(+0.08%)
Mar 24, 2010 52.44 52.84 51.98 52.02 3,373,546 -0.77(-1.46%)
Mar 23, 2010 52.20 52.86 52.20 52.79 3,065,781 +0.64(+1.23%)
Mar 22, 2010 51.46 52.24 51.06 52.15 1,799,680 +0.26(+0.50%)
Mar 19, 2010 52.11 52.45 51.42 51.89 2,600,728 -0.25(-0.48%)
Mar 18, 2010 52.19 52.26 51.71 52.14 2,012,108 +0.02(+0.04%)
Mar 17, 2010 52.06 52.32 51.89 52.12 3,253,821 +0.57(+1.11%)
Mar 16, 2010 51.33 51.67 51.19 51.55 2,697,688 +0.46(+0.90%)
Mar 15, 2010 50.68 51.30 50.68 51.09 2,401,510 -0.14(-0.27%)
Mar 12, 2010 51.61 51.63 51.02 51.23 2,163,250 +0.05(+0.10%)
Mar 11, 2010 50.99 51.26 50.66 51.18 2,573,711 +0.19(+0.37%)
Mar 10, 2010 51.00 51.35 50.87 50.99 2,368,978 +0.14(+0.28%)
Mar 09, 2010 50.51 51.08 50.47 50.85 2,027,645 +0.29(+0.57%)
Mar 08, 2010 50.72 50.86 50.52 50.56 2,332,655 -0.08(-0.16%)
Mar 05, 2010 50.53 50.71 50.29 50.64 2,162,537 +0.74(+1.48%)
Mar 04, 2010 50.30 50.39 49.77 49.90 2,285,651 -0.31(-0.62%)
Mar 03, 2010 49.83 50.32 49.62 50.21 4,338,045 +0.72(+1.45%)
Mar 02, 2010 49.44 49.69 49.36 49.49 3,440,445 +0.43(+0.88%)
Mar 01, 2010 49.24 49.42 48.96 49.06 3,255,570 +0.42(+0.86%)
Feb 26, 2010 48.57 48.97 48.38 48.64 2,672,136 +0.00(+0.00%)
Feb 25, 2010 47.95 48.65 47.52 48.64 3,167,154 +0.01(+0.02%)
Feb 24, 2010 48.49 48.86 48.35 48.63 2,071,011 +0.36(+0.75%)
Feb 23, 2010 48.90 48.99 48.06 48.27 3,680,178 -0.75(-1.53%)
Feb 22, 2010 49.60 49.62 48.95 49.02 2,916,991 -0.24(-0.49%)
Feb 19, 2010 49.01 49.45 48.60 49.26 3,399,553 +0.05(+0.10%)
Feb 18, 2010 48.49 49.27 48.44 49.21 3,447,283 +0.46(+0.94%)
Feb 17, 2010 48.80 48.85 48.39 48.75 3,332,058 +0.17(+0.35%)
Feb 16, 2010 47.96 48.66 47.69 48.58 3,684,515 +1.16(+2.45%)
Feb 12, 2010 46.55 47.42 47.42 47.42 3,108,600 +0.21(+0.44%)
Feb 11, 2010 46.13 47.30 46.13 47.21 3,496,302 +0.95(+2.05%)
Feb 10, 2010 46.69 46.98 46.00 46.26 3,165,683 -0.37(-0.79%)
Feb 09, 2010 46.90 47.04 46.21 46.63 3,283,069 +0.78(+1.70%)
Feb 08, 2010 45.95 46.36 45.76 45.85 2,609,391 -0.25(-0.54%)
Feb 05, 2010 45.87 46.20 44.71 46.10 3,917,526 +0.11(+0.24%)
Feb 04, 2010 47.27 47.27 45.99 45.99 3,023,532 -1.79(-3.75%)
Feb 03, 2010 47.51 47.98 47.38 47.78 2,032,738 +0.16(+0.34%)
Feb 02, 2010 47.43 47.71 47.12 47.62 2,538,713 +1.02(+2.20%)
Feb 01, 2010 46.16 47.14 46.16 46.60 1,488,278 +0.60(+1.29%)
Jan 29, 2010 47.07 47.46 45.87 46.00 2,840,056 -0.70(-1.50%)
Jan 28, 2010 47.07 47.31 46.14 46.70 2,541,360 -0.16(-0.34%)
Jan 27, 2010 47.01 47.15 46.03 46.86 3,815,347 -0.46(-0.97%)
Jan 26, 2010 46.78 47.76 46.29 47.32 3,156,692 +0.42(+0.90%)
Jan 25, 2010 48.14 48.14 46.88 46.90 2,636,088 -0.38(-0.80%)
Jan 22, 2010 47.60 47.94 46.80 47.28 4,046,869 -0.47(-0.98%)
Jan 21, 2010 49.82 49.88 47.69 47.75 3,515,373 -1.75(-3.54%)
Jan 20, 2010 50.68 50.69 49.47 49.50 3,423,663 -1.39(-2.73%)
Jan 19, 2010 50.09 50.89 50.09 50.89 2,548,655 +0.80(+1.60%)
Jan 15, 2010 51.14 50.09 50.09 50.09 2,598,000 -0.96(-1.88%)
Jan 14, 2010 50.42 51.08 50.27 51.05 1,350,660 -0.05(-0.10%)
Jan 13, 2010 51.23 51.23 50.53 51.10 2,033,927 +0.35(+0.69%)
Jan 12, 2010 51.06 51.31 50.58 50.75 2,450,781 -0.57(-1.11%)
Jan 11, 2010 51.51 51.65 51.07 51.32 1,527,573 -0.02(-0.04%)
Jan 08, 2010 51.74 51.74 51.28 51.34 1,199,340 -0.14(-0.27%)
Jan 07, 2010 51.37 51.69 51.03 51.48 1,673,828 +0.08(+0.16%)
Jan 06, 2010 50.90 51.64 50.90 51.40 2,275,156 +0.62(+1.22%)
Jan 05, 2010 51.00 51.57 50.77 50.78 4,103,780 -0.22(-0.43%)
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.