Mexico Ishares MSCI ETF (NY: EWW )

49.53 USD +0.11 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 61.36 62.04 61.23 61.92 1,558,917 +0.58(+0.95%)
Dec 30, 2010 61.42 61.56 61.25 61.34 884,843 +0.08(+0.13%)
Dec 29, 2010 61.32 61.53 61.07 61.26 1,308,780 +0.07(+0.11%)
Dec 28, 2010 61.45 61.50 61.00 61.19 2,016,814 -0.08(-0.13%)
Dec 27, 2010 61.35 61.35 60.93 61.27 853,220 -0.12(-0.20%)
Dec 23, 2010 61.49 61.62 61.18 61.39 893,896 -0.16(-0.26%)
Dec 22, 2010 61.33 61.62 61.24 61.55 1,348,024 +0.17(+0.28%)
Dec 21, 2010 61.16 61.59 61.11 61.38 1,723,520 +0.32(+0.52%)
Dec 20, 2010 61.30 61.34 60.92 61.06 2,169,090 +0.01(+0.02%)
Dec 17, 2010 60.87 61.14 60.47 61.05 3,510,897 +0.28(+0.46%)
Dec 16, 2010 60.59 60.83 60.33 60.77 1,460,904 +0.34(+0.56%)
Dec 15, 2010 60.93 61.11 60.03 60.43 3,882,222 -0.70(-1.15%)
Dec 14, 2010 61.15 61.39 60.90 61.13 1,811,989 +0.15(+0.25%)
Dec 13, 2010 60.87 61.24 60.86 60.98 2,157,544 +0.43(+0.71%)
Dec 10, 2010 60.24 60.56 59.94 60.55 1,540,164 +0.45(+0.75%)
Dec 09, 2010 60.91 60.96 59.99 60.10 2,263,646 -0.51(-0.84%)
Dec 08, 2010 60.40 60.82 60.13 60.61 2,033,233 +0.07(+0.12%)
Dec 07, 2010 61.45 61.61 60.45 60.54 2,981,516 -0.35(-0.57%)
Dec 06, 2010 60.33 61.05 60.25 60.89 2,505,456 +0.21(+0.35%)
Dec 03, 2010 60.21 60.69 60.18 60.68 2,273,536 +0.01(+0.02%)
Dec 02, 2010 60.18 61.04 60.13 60.67 2,277,466 +0.70(+1.17%)
Dec 01, 2010 60.24 60.28 59.60 59.97 4,646,447 +0.87(+1.47%)
Nov 30, 2010 58.40 59.40 58.32 59.10 3,065,507 +0.12(+0.20%)
Nov 29, 2010 58.60 59.09 58.00 58.98 3,269,192 +0.22(+0.37%)
Nov 26, 2010 58.86 59.31 58.72 58.76 1,221,894 -1.10(-1.84%)
Nov 24, 2010 58.67 59.86 59.86 59.86 3,083,209 +1.77(+3.05%)
Nov 23, 2010 58.66 58.72 57.87 58.09 3,183,675 -1.50(-2.52%)
Nov 22, 2010 59.26 59.71 58.87 59.59 2,585,058 +0.04(+0.07%)
Nov 19, 2010 58.91 59.64 58.60 59.55 2,648,323 +0.59(+1.00%)
Nov 18, 2010 58.71 59.06 58.57 58.96 3,020,430 +1.26(+2.18%)
Nov 17, 2010 57.35 57.85 57.35 57.70 4,293,932 +0.41(+0.72%)
Nov 16, 2010 57.78 58.08 57.05 57.29 4,720,252 -0.97(-1.66%)
Nov 15, 2010 58.48 59.01 58.26 58.26 2,985,652 -0.09(-0.16%)
Nov 12, 2010 58.80 59.29 58.17 58.35 2,557,451 -0.79(-1.33%)
Nov 11, 2010 59.12 59.37 58.88 59.14 2,090,680 -0.16(-0.27%)
Nov 10, 2010 59.19 59.74 58.51 59.30 3,275,731 +0.46(+0.78%)
Nov 09, 2010 59.90 60.36 58.68 58.84 2,511,485 -0.79(-1.32%)
Nov 08, 2010 59.26 59.72 58.94 59.63 1,159,540 +0.13(+0.22%)
Nov 05, 2010 59.28 59.72 59.13 59.50 1,286,660 +0.31(+0.52%)
Nov 04, 2010 59.30 59.48 59.00 59.19 2,222,359 +0.62(+1.06%)
Nov 03, 2010 58.67 58.67 57.88 58.57 2,632,948 +0.05(+0.09%)
Nov 02, 2010 58.43 58.80 58.29 58.52 2,417,236 +0.65(+1.12%)
Nov 01, 2010 58.06 58.11 57.62 57.87 2,286,382 +0.35(+0.61%)
Oct 29, 2010 57.00 57.80 57.00 57.52 2,084,682 +0.51(+0.89%)
Oct 28, 2010 57.11 57.22 56.69 57.01 1,893,130 +0.49(+0.87%)
Oct 27, 2010 56.32 56.70 55.95 56.52 2,307,975 -0.56(-0.98%)
Oct 25, 2010 57.42 57.73 56.99 57.08 3,302,930 +0.27(+0.48%)
Oct 22, 2010 56.54 56.87 56.26 56.81 1,889,987 +0.35(+0.62%)
Oct 21, 2010 56.39 57.05 55.88 56.46 2,460,489 +0.35(+0.62%)
Oct 20, 2010 55.35 56.32 55.26 56.11 3,451,032 +0.98(+1.78%)
Oct 19, 2010 55.13 55.96 54.87 55.13 2,723,497 -1.10(-1.96%)
Oct 18, 2010 55.69 56.69 55.63 56.23 2,199,415 +0.32(+0.57%)
Oct 15, 2010 56.62 56.62 55.61 55.91 2,593,689 -0.16(-0.29%)
Oct 14, 2010 56.09 56.36 55.82 56.07 2,063,297 -0.20(-0.36%)
Oct 13, 2010 56.07 56.55 55.75 56.27 2,270,472 +0.79(+1.42%)
Oct 12, 2010 55.24 55.59 54.82 55.48 1,744,234 -0.03(-0.05%)
Oct 11, 2010 55.47 55.76 55.22 55.51 1,323,389 +0.10(+0.18%)
Oct 08, 2010 55.41 55.53 54.52 55.41 2,334,625 +0.96(+1.76%)
Oct 07, 2010 55.69 55.69 54.44 54.45 3,298,852 -0.78(-1.41%)
Oct 06, 2010 54.99 55.26 54.82 55.23 2,416,227 +0.29(+0.53%)
Oct 05, 2010 54.86 55.14 54.47 54.94 2,851,880 +0.82(+1.52%)
Oct 04, 2010 53.92 54.21 53.59 54.12 2,970,666 +0.22(+0.41%)
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.