Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.33 48.87 48.87 48.87 1,405,800 -0.36(-0.73%)
Dec 30, 2009 49.47 49.91 49.15 49.23 1,763,602 -0.65(-1.30%)
Dec 29, 2009 50.10 50.22 49.83 49.88 995,592 -0.01(-0.02%)
Dec 28, 2009 50.45 50.62 49.62 49.89 1,402,359 -0.49(-0.97%)
Dec 24, 2009 50.26 50.48 50.01 50.38 686,933 +0.27(+0.54%)
Dec 23, 2009 50.17 50.17 49.74 50.11 1,226,204 +0.30(+0.60%)
Dec 22, 2009 48.86 49.89 48.86 49.81 2,972,233 +0.45(+0.91%)
Dec 21, 2009 49.71 50.52 49.30 49.36 2,410,352 -0.19(-0.38%)
Dec 18, 2009 50.03 50.03 49.01 49.55 3,934,375 -0.12(-0.24%)
Dec 17, 2009 49.61 49.98 49.37 49.67 2,141,541 -0.78(-1.55%)
Dec 16, 2009 50.85 50.90 50.31 50.45 1,837,012 +0.05(+0.10%)
Dec 15, 2009 50.05 50.89 50.05 50.40 2,181,722 +0.06(+0.12%)
Dec 14, 2009 50.10 50.43 49.88 50.34 2,379,178 +0.60(+1.21%)
Dec 11, 2009 49.85 49.96 49.55 49.74 2,583,138 +0.29(+0.59%)
Dec 10, 2009 49.18 49.56 49.17 49.45 1,195,879 +0.30(+0.61%)
Dec 09, 2009 49.05 49.25 48.53 49.15 2,969,393 +0.18(+0.37%)
Dec 08, 2009 49.83 50.18 48.92 48.97 3,292,766 -1.47(-2.91%)
Dec 07, 2009 50.75 51.04 50.42 50.44 2,572,619 -0.21(-0.41%)
Dec 04, 2009 51.05 51.68 49.97 50.65 3,568,576 +0.25(+0.50%)
Dec 03, 2009 50.66 50.96 50.32 50.40 3,368,350 +0.04(+0.08%)
Dec 02, 2009 49.65 50.73 49.57 50.36 3,343,447 +0.71(+1.43%)
Dec 01, 2009 48.76 50.15 48.67 49.65 4,621,925 +1.74(+3.63%)
Nov 30, 2009 48.12 48.38 47.91 47.91 2,288,475 -0.39(-0.81%)
Nov 27, 2009 46.93 48.47 46.61 48.30 2,077,930 -0.72(-1.47%)
Nov 25, 2009 48.39 49.08 48.09 49.02 1,687,425 +0.91(+1.89%)
Nov 24, 2009 48.08 48.35 47.57 48.11 2,005,474 -0.08(-0.17%)
Nov 23, 2009 47.64 48.22 47.31 48.19 3,252,390 +1.14(+2.42%)
Nov 20, 2009 46.94 47.26 46.80 47.05 1,689,067 -0.27(-0.57%)
Nov 19, 2009 47.67 47.67 46.74 47.32 3,230,542 -0.59(-1.24%)
Nov 18, 2009 48.42 48.45 47.62 47.91 3,111,090 -0.13(-0.27%)
Nov 17, 2009 48.25 48.49 47.61 48.04 4,341,355 -0.62(-1.27%)
Nov 16, 2009 48.25 49.19 48.01 48.66 2,475,981 +0.91(+1.91%)
Nov 13, 2009 46.98 47.86 46.74 47.75 2,652,043 +0.61(+1.29%)
Nov 12, 2009 47.54 47.65 46.73 47.14 5,261,350 -0.29(-0.61%)
Nov 11, 2009 47.47 47.88 47.23 47.43 3,444,270 +0.55(+1.17%)
Nov 10, 2009 46.19 47.27 46.12 46.88 2,233,290 +0.06(+0.13%)
Nov 09, 2009 45.66 46.89 45.52 46.82 2,366,975 +1.71(+3.79%)
Nov 06, 2009 44.63 45.40 44.63 45.11 1,475,046 -0.22(-0.49%)
Nov 05, 2009 44.96 45.36 44.92 45.33 2,900,898 +0.62(+1.39%)
Nov 04, 2009 44.54 45.27 44.43 44.71 4,031,299 +0.79(+1.80%)
Nov 03, 2009 43.30 44.37 42.90 43.92 3,858,796 -0.16(-0.36%)
Nov 02, 2009 44.20 44.95 43.35 44.08 4,280,349 +0.48(+1.10%)
Oct 30, 2009 45.18 45.28 43.23 43.60 4,085,187 -1.70(-3.75%)
Oct 29, 2009 44.30 45.46 44.03 45.30 4,055,759 +1.96(+4.52%)
Oct 28, 2009 44.67 44.81 43.33 43.34 5,001,340 -1.59(-3.54%)
Oct 27, 2009 46.00 46.13 44.66 44.93 4,839,240 -1.01(-2.20%)
Oct 26, 2009 47.21 47.81 45.77 45.94 3,833,229 -1.08(-2.30%)
Oct 23, 2009 47.38 47.43 46.91 47.02 3,510,621 -0.92(-1.92%)
Oct 22, 2009 47.66 48.10 47.50 47.94 2,635,176 -0.01(-0.02%)
Oct 21, 2009 47.73 48.70 47.68 47.95 4,312,939 +0.19(+0.40%)
Oct 20, 2009 47.83 48.01 47.76 47.76 5,681,830 -0.21(-0.44%)
Oct 19, 2009 47.85 48.17 47.41 47.97 3,018,551 +0.47(+0.99%)
Oct 16, 2009 47.33 47.77 47.20 47.50 3,587,172 -0.49(-1.03%)
Oct 15, 2009 47.60 48.20 47.51 47.99 2,267,311 +0.07(+0.15%)
Oct 14, 2009 47.91 48.18 47.55 47.92 2,876,525 +0.81(+1.72%)
Oct 13, 2009 46.86 47.18 46.52 47.11 3,100,919 +0.36(+0.77%)
Oct 12, 2009 46.55 46.80 46.16 46.75 3,587,255 +0.87(+1.90%)
Oct 09, 2009 45.76 46.05 45.52 45.88 2,333,676 +0.21(+0.46%)
Oct 08, 2009 46.00 46.00 45.19 45.67 2,549,350 +0.57(+1.26%)
Oct 07, 2009 44.48 45.17 44.48 45.10 2,298,728 +0.19(+0.42%)
Oct 06, 2009 44.48 44.91 44.03 44.91 3,789,818 +1.28(+2.93%)
Oct 05, 2009 42.92 43.70 42.54 43.63 2,441,679 +0.93(+2.18%)
Oct 02, 2009 41.91 42.88 41.55 42.70 3,815,759 +0.45(+1.07%)
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.