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 (%)
May 28, 2010 48.89 50.16 48.40 48.89 5,935,700 -1.24(-2.47%)
May 27, 2010 49.14 50.23 48.74 50.13 5,672,423 +2.41(+5.05%)
May 26, 2010 47.53 48.53 47.39 47.72 1,401 +0.74(+1.58%)
May 25, 2010 45.25 47.00 45.12 46.98 6,506,418 -0.13(-0.28%)
May 24, 2010 47.33 48.05 47.06 47.11 5,747,836 -0.20(-0.42%)
May 21, 2010 45.27 47.64 45.20 47.31 7,091,787 +1.28(+2.79%)
May 20, 2010 46.07 47.09 45.91 46.03 7,747,178 -2.25(-4.67%)
May 19, 2010 48.10 48.70 47.55 48.28 6,675,179 -0.69(-1.41%)
May 18, 2010 50.77 50.95 48.82 48.97 5,334,916 -1.13(-2.26%)
May 17, 2010 50.30 50.76 48.90 50.10 4,032,338 -0.36(-0.71%)
May 14, 2010 50.46 51.51 49.95 50.46 5,486,472 -1.43(-2.76%)
May 13, 2010 52.20 52.60 51.82 51.89 3,320,277 -0.30(-0.57%)
May 12, 2010 51.60 52.31 51.43 52.19 3,833,735 +0.90(+1.75%)
May 11, 2010 51.70 51.96 51.13 51.29 4,984,588 -0.31(-0.60%)
May 10, 2010 51.49 51.96 51.34 51.60 7,683,137 +2.83(+5.80%)
May 07, 2010 48.51 49.49 47.02 48.77 7,112,373 -3.35(-6.42%)
May 06, 2010 52.12 61.60 46.00 52.12 5,700 +2.45(+4.93%)
May 05, 2010 50.39 51.02 49.54 49.67 7,690,783 -1.58(-3.09%)
May 04, 2010 52.66 52.66 51.03 51.25 3,188 -2.29(-4.28%)
May 03, 2010 53.21 53.83 53.01 53.54 2,292,011 +0.55(+1.04%)
Apr 30, 2010 53.84 54.23 52.94 52.99 3,604,770 -0.73(-1.36%)
Apr 29, 2010 53.78 54.06 53.44 53.72 4,479,445 +0.73(+1.38%)
Apr 28, 2010 52.78 53.10 51.69 52.99 7,460,326 +0.72(+1.38%)
Apr 27, 2010 54.64 54.81 52.24 52.27 5,189 -2.97(-5.38%)
Apr 26, 2010 55.31 55.58 55.02 55.24 3,107,627 +0.03(+0.05%)
Apr 23, 2010 54.80 55.27 54.50 55.21 3,183,892 +0.61(+1.12%)
Apr 22, 2010 53.86 54.68 53.63 54.60 4,407,592 +0.23(+0.42%)
Apr 21, 2010 54.99 55.01 54.30 54.37 2,913,358 -0.22(-0.40%)
Apr 20, 2010 54.37 54.70 54.27 54.59 2,817,536 +0.60(+1.11%)
Apr 19, 2010 53.76 54.27 53.25 53.99 4,276,120 +0.01(+0.02%)
Apr 16, 2010 55.23 55.44 53.90 53.98 6,359,250 -1.47(-2.65%)
Apr 15, 2010 55.18 55.58 55.09 55.45 2,272,269 -0.04(-0.07%)
Apr 14, 2010 55.45 55.50 55.10 55.49 3,222,724 +0.44(+0.80%)
Apr 13, 2010 55.07 55.10 54.67 55.05 2,541,962 -0.08(-0.15%)
Apr 12, 2010 54.99 55.16 54.65 55.13 2,072,545 +0.10(+0.18%)
Apr 09, 2010 54.55 55.03 54.30 55.03 2,534,310 +0.74(+1.36%)
Apr 08, 2010 53.90 54.55 53.58 54.29 3,996,549 +0.18(+0.33%)
Apr 07, 2010 54.63 54.90 53.95 54.11 3,825,673 -0.68(-1.24%)
Apr 06, 2010 54.38 54.82 54.33 54.79 2,821,136 +0.34(+0.62%)
Apr 05, 2010 54.05 54.88 54.05 54.45 2,260,036 +0.55(+1.02%)
Apr 01, 2010 53.70 53.90 53.90 53.90 3,242,900 +0.53(+0.99%)
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%)
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.