Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.76 37.06 36.62 36.81 3,530,444 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.97 36.81 4,184,465 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.60 36.81 2,736,234 +0.27(+0.75%)
Feb 23, 2010 37.01 37.08 36.38 36.53 4,862,276 -0.57(-1.53%)
Feb 22, 2010 37.54 37.56 37.05 37.10 3,853,948 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,491,513 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.25 4,554,574 +0.35(+0.94%)
Feb 17, 2010 36.94 36.97 36.63 36.90 4,402,338 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.10 36.77 4,868,006 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,103 +0.16(+0.44%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,338 +0.72(+2.05%)
Feb 10, 2010 35.34 35.56 34.82 35.01 4,182,522 -0.28(-0.79%)
Feb 09, 2010 35.50 35.60 34.98 35.29 4,337,613 +0.59(+1.70%)
Feb 08, 2010 34.78 35.09 34.63 34.70 3,447,545 -0.19(-0.54%)
Feb 05, 2010 34.72 34.96 33.84 34.89 5,175,862 +0.08(+0.24%)
Feb 04, 2010 35.78 35.78 34.81 34.81 3,994,711 -1.35(-3.75%)
Feb 03, 2010 35.96 36.32 35.86 36.16 2,685,667 +0.12(+0.34%)
Feb 02, 2010 35.90 36.11 35.66 36.04 3,354,165 +0.78(+2.20%)
Feb 01, 2010 34.94 35.68 34.94 35.27 1,966,323 +0.45(+1.29%)
Jan 29, 2010 35.63 35.92 34.71 34.82 3,752,301 -0.53(-1.50%)
Jan 28, 2010 35.63 35.81 34.92 35.35 3,357,662 -0.12(-0.34%)
Jan 27, 2010 35.58 35.69 34.84 35.47 5,040,862 -0.35(-0.97%)
Jan 26, 2010 35.41 36.15 35.04 35.82 4,170,643 +0.32(+0.90%)
Jan 25, 2010 36.44 36.44 35.48 35.50 3,482,817 -0.29(-0.80%)
Jan 22, 2010 36.03 36.28 35.42 35.79 5,346,751 -0.36(-0.98%)
Jan 21, 2010 37.71 37.75 36.10 36.14 4,644,535 -1.32(-3.54%)
Jan 20, 2010 38.36 38.37 37.44 37.47 4,523,367 -1.05(-2.73%)
Jan 19, 2010 37.91 38.52 37.91 38.52 3,367,300 +0.61(+1.60%)
Jan 15, 2010 38.71 37.91 37.91 37.91 3,432,495 -0.73(-1.88%)
Jan 14, 2010 38.16 38.66 38.05 38.64 1,784,501 -0.04(-0.10%)
Jan 13, 2010 38.78 38.78 38.25 38.68 2,687,238 +0.27(+0.69%)
Jan 12, 2010 38.65 38.84 38.28 38.41 3,237,988 -0.43(-1.11%)
Jan 11, 2010 38.99 39.09 38.65 38.84 2,018,240 -0.02(-0.04%)
Jan 08, 2010 39.16 39.16 38.81 38.86 1,584,576 -0.11(-0.27%)
Jan 07, 2010 38.88 39.12 38.62 38.96 2,211,473 +0.06(+0.16%)
Jan 06, 2010 38.53 39.09 38.53 38.90 3,005,951 +0.47(+1.22%)
Jan 05, 2010 38.60 39.03 38.43 38.43 5,421,942 -0.17(-0.43%)
Jan 04, 2010 37.94 38.65 37.72 38.60 5,290,420 +1.61(+4.36%)
Dec 31, 2009 37.34 36.99 36.99 36.99 1,857,352 -0.27(-0.73%)
Dec 30, 2009 37.44 37.77 37.20 37.26 2,330,083 -0.49(-1.30%)
Dec 29, 2009 37.92 38.01 37.72 37.75 1,315,383 -0.01(-0.02%)
Dec 28, 2009 38.18 38.31 37.56 37.76 1,852,806 -0.37(-0.97%)
Dec 24, 2009 38.04 38.21 37.85 38.13 907,580 +0.20(+0.54%)
Dec 23, 2009 37.97 37.97 37.65 37.93 1,620,069 +0.23(+0.60%)
Dec 22, 2009 36.98 37.76 36.98 37.70 3,926,934 +0.34(+0.91%)
Dec 21, 2009 37.62 38.24 37.31 37.36 3,184,573 -0.14(-0.38%)
Dec 18, 2009 37.87 37.87 37.09 37.50 5,198,123 -0.09(-0.24%)
Dec 17, 2009 37.55 37.83 37.37 37.59 2,829,418 -0.59(-1.55%)
Dec 16, 2009 38.49 38.53 38.08 38.18 2,427,073 +0.04(+0.10%)
Dec 15, 2009 37.88 38.52 37.88 38.15 2,882,506 +0.05(+0.12%)
Dec 14, 2009 37.92 38.17 37.75 38.10 3,143,386 +0.45(+1.21%)
Dec 11, 2009 37.73 37.81 37.50 37.65 3,412,859 +0.22(+0.59%)
Dec 10, 2009 37.22 37.51 37.22 37.43 1,580,003 +0.23(+0.61%)
Dec 09, 2009 37.13 37.28 36.73 37.20 3,923,182 +0.14(+0.37%)
Dec 08, 2009 37.72 37.98 37.03 37.06 4,350,425 -1.11(-2.91%)
Dec 07, 2009 38.41 38.63 38.16 38.18 3,398,962 -0.16(-0.41%)
Dec 04, 2009 38.64 39.12 37.82 38.34 4,714,827 +0.19(+0.50%)
Dec 03, 2009 38.34 38.57 38.09 38.15 4,450,287 +0.03(+0.08%)
Dec 02, 2009 37.58 38.40 37.52 38.12 4,417,385 +0.54(+1.43%)
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.