Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.55 47.34 46.48 47.10 3,846,293 +0.10(+0.20%)
Nov 29, 2010 46.70 47.09 46.23 47.01 4,101,857 +0.18(+0.37%)
Nov 26, 2010 46.91 47.27 46.80 46.83 1,533,111 -0.88(-1.84%)
Nov 24, 2010 46.76 47.71 47.71 47.71 3,868,504 +1.41(+3.05%)
Nov 23, 2010 46.75 46.80 46.12 46.30 3,994,558 -1.20(-2.52%)
Nov 22, 2010 47.23 47.59 46.92 47.49 3,243,473 +0.03(+0.07%)
Nov 19, 2010 46.95 47.53 46.70 47.46 3,322,852 +0.47(+1.00%)
Nov 18, 2010 46.79 47.07 46.68 46.99 3,789,735 +1.00(+2.18%)
Nov 17, 2010 45.71 46.11 45.71 45.99 5,387,599 +0.33(+0.72%)
Nov 16, 2010 46.05 46.29 45.47 45.66 5,922,503 -0.77(-1.66%)
Nov 15, 2010 46.61 47.03 46.43 46.43 3,746,099 -0.07(-0.16%)
Nov 12, 2010 46.86 47.25 46.36 46.51 3,208,835 -0.63(-1.33%)
Nov 11, 2010 47.12 47.32 46.93 47.13 2,623,177 -0.13(-0.27%)
Nov 10, 2010 47.17 47.61 46.63 47.26 4,110,061 +0.36(+0.78%)
Nov 09, 2010 47.74 48.11 46.77 46.90 3,151,161 -0.63(-1.32%)
Nov 08, 2010 47.23 47.60 46.98 47.53 1,454,875 +0.10(+0.22%)
Nov 05, 2010 47.25 47.60 47.13 47.42 1,614,373 +0.25(+0.52%)
Nov 04, 2010 47.26 47.41 47.02 47.17 2,788,395 +0.49(+1.06%)
Nov 03, 2010 46.76 46.76 46.13 46.68 3,303,561 +0.04(+0.09%)
Nov 02, 2010 46.57 46.86 46.46 46.64 3,032,907 +0.52(+1.12%)
Nov 01, 2010 46.27 46.31 45.92 46.12 2,868,724 +0.28(+0.61%)
Oct 29, 2010 45.43 46.07 45.43 45.84 2,615,651 +0.41(+0.89%)
Oct 28, 2010 45.52 45.60 45.18 45.44 2,375,311 +0.39(+0.87%)
Oct 27, 2010 44.89 45.19 44.59 45.05 2,895,817 -0.45(-0.98%)
Oct 25, 2010 45.76 46.01 45.42 45.49 4,144,188 +0.22(+0.48%)
Oct 22, 2010 45.06 45.33 44.84 45.28 2,371,367 +0.28(+0.62%)
Oct 21, 2010 44.94 45.47 44.54 45.00 3,087,177 +0.28(+0.62%)
Oct 20, 2010 44.11 44.89 44.04 44.72 4,330,012 +0.78(+1.78%)
Oct 19, 2010 43.94 44.60 43.73 43.94 3,417,173 -0.88(-1.96%)
Oct 18, 2010 44.39 45.18 44.34 44.82 2,759,607 +0.26(+0.57%)
Oct 15, 2010 45.13 45.13 44.32 44.56 3,254,303 -0.13(-0.29%)
Oct 14, 2010 44.70 44.92 44.49 44.69 2,588,820 -0.16(-0.36%)
Oct 13, 2010 44.69 45.07 44.43 44.85 2,848,762 +0.63(+1.42%)
Oct 12, 2010 44.03 44.31 43.69 44.22 2,188,491 -0.02(-0.05%)
Oct 11, 2010 44.21 44.44 44.01 44.24 1,660,456 +0.08(+0.18%)
Oct 08, 2010 44.16 44.26 43.45 44.16 2,929,255 +0.77(+1.76%)
Oct 07, 2010 44.39 44.39 43.39 43.40 4,139,071 -0.62(-1.41%)
Oct 06, 2010 43.83 44.04 43.69 44.02 3,031,641 +0.23(+0.53%)
Oct 05, 2010 43.72 43.95 43.41 43.79 3,578,255 +0.65(+1.52%)
Oct 04, 2010 42.97 43.21 42.71 43.13 3,727,296 +0.18(+0.41%)
Oct 01, 2010 42.96 43.07 42.54 42.96 2,350,536 +0.73(+1.72%)
Sep 30, 2010 42.55 42.78 42.01 42.23 3,484,991 -0.10(-0.24%)
Sep 29, 2010 42.49 42.64 42.23 42.34 2,764,366 -0.15(-0.36%)
Sep 28, 2010 42.30 42.55 41.92 42.49 4,168,874 +0.33(+0.77%)
Sep 27, 2010 42.27 42.45 42.10 42.16 1,869,167 -0.21(-0.49%)
Sep 24, 2010 42.44 42.56 42.16 42.37 2,636,518 +0.60(+1.43%)
Sep 23, 2010 41.64 42.18 41.48 41.77 2,620,188 -0.07(-0.17%)
Sep 22, 2010 41.83 42.10 41.63 41.84 3,153,401 +0.07(+0.17%)
Sep 21, 2010 41.76 41.92 41.40 41.77 3,050,093 +0.27(+0.65%)
Sep 20, 2010 41.32 41.64 41.13 41.50 2,856,364 +0.40(+0.97%)
Sep 17, 2010 41.10 41.44 40.89 41.10 1,660,783 -0.10(-0.25%)
Sep 15, 2010 41.00 41.25 40.83 41.21 2,561,236 +0.12(+0.29%)
Sep 14, 2010 40.70 41.25 40.56 41.09 2,935,616 +0.27(+0.66%)
Sep 13, 2010 40.86 40.94 40.57 40.81 3,493,457 +0.59(+1.47%)
Sep 10, 2010 39.99 40.31 39.89 40.22 2,305,526 +0.39(+0.98%)
Sep 09, 2010 40.18 40.34 39.62 39.83 2,752,183 +0.15(+0.38%)
Sep 08, 2010 39.77 40.05 39.60 39.68 2,465,952 +0.14(+0.36%)
Sep 07, 2010 39.91 39.99 39.49 39.54 3,631,521 -0.66(-1.65%)
Sep 03, 2010 40.13 40.65 40.06 40.20 3,599,452 +0.39(+0.98%)
Sep 02, 2010 39.59 39.83 39.37 39.81 3,138,076 +0.34(+0.87%)
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.