Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 38.92 39.66 38.71 39.47 6,042,544 +1.31(+3.43%)
Aug 31, 2010 38.15 38.36 37.81 38.16 8,406 +0.06(+0.15%)
Aug 30, 2010 38.71 38.76 38.02 38.10 3,419,987 -0.06(-0.17%)
Aug 27, 2010 38.16 38.95 37.92 38.17 3,655,959 -0.41(-1.07%)
Aug 26, 2010 38.58 39.03 37.96 38.58 1,882 -0.06(-0.17%)
Aug 25, 2010 38.28 38.72 37.69 38.65 8,022,701 +0.02(+0.04%)
Aug 24, 2010 39.01 39.16 38.50 38.63 5,436,888 -1.00(-2.53%)
Aug 23, 2010 40.32 40.52 39.53 39.63 3,440,504 -0.62(-1.54%)
Aug 20, 2010 40.15 40.37 39.93 40.26 1,620,070 -0.10(-0.24%)
Aug 19, 2010 40.91 40.91 39.95 40.35 4,306,284 -0.46(-1.13%)
Aug 18, 2010 40.76 40.98 40.47 40.81 3,065,385 +0.17(+0.41%)
Aug 17, 2010 41.03 41.05 40.62 40.65 20,075 +0.31(+0.77%)
Aug 16, 2010 39.99 40.46 39.64 40.34 1,763,559 +0.29(+0.74%)
Aug 13, 2010 40.04 40.33 39.95 40.04 2,233,836 -0.02(-0.04%)
Aug 12, 2010 39.20 40.17 39.20 40.06 4,662,728 +0.17(+0.42%)
Aug 11, 2010 40.38 40.42 39.87 39.89 3,898,839 -0.94(-2.30%)
Aug 10, 2010 40.85 41.32 40.65 40.83 501 -0.47(-1.14%)
Aug 09, 2010 41.64 41.64 41.09 41.30 3,217,919 +0.00(+0.00%)
Aug 06, 2010 41.30 41.54 41.01 41.30 3,897,535 -0.39(-0.94%)
Aug 05, 2010 41.44 41.87 41.44 41.69 1,747,669 -0.04(-0.10%)
Aug 04, 2010 41.60 41.90 41.40 41.73 2,283,343 +0.31(+0.75%)
Aug 03, 2010 41.35 41.57 41.01 41.42 4,538,441 -0.01(-0.02%)
Aug 02, 2010 41.36 41.55 41.02 41.43 3,315,355 +0.81(+2.00%)
Jul 30, 2010 40.62 40.80 40.07 40.62 3,135,358 +0.03(+0.08%)
Jul 29, 2010 41.17 41.26 40.26 40.58 2,786,324 -0.18(-0.45%)
Jul 28, 2010 40.76 41.06 40.47 40.77 3,031,592 -0.22(-0.54%)
Jul 27, 2010 41.54 41.62 40.75 40.99 4,370,290 -0.21(-0.50%)
Jul 26, 2010 41.01 41.34 40.84 41.20 2,582,254 +0.29(+0.72%)
Jul 23, 2010 40.58 40.95 40.31 40.90 2,472,895 +0.25(+0.61%)
Jul 22, 2010 40.21 40.71 39.97 40.66 3,347,031 +1.10(+2.78%)
Jul 21, 2010 39.87 40.18 39.38 39.56 2,926,729 -0.25(-0.62%)
Jul 20, 2010 38.73 39.85 38.57 39.80 5,285,011 +0.64(+1.63%)
Jul 19, 2010 39.24 39.41 38.93 39.16 2,420,021 +0.12(+0.31%)
Jul 16, 2010 39.05 39.98 38.89 39.05 2,865,093 -0.81(-2.04%)
Jul 15, 2010 40.37 40.42 39.73 39.86 1,899,146 -0.49(-1.22%)
Jul 14, 2010 40.07 40.48 39.91 40.35 2,866,057 +0.14(+0.36%)
Jul 13, 2010 39.97 40.33 39.75 40.21 2,810,745 +0.88(+2.23%)
Jul 12, 2010 39.49 39.91 39.26 39.33 1,857,380 -0.49(-1.22%)
Jul 09, 2010 39.82 39.88 39.36 39.82 3,579,393 +0.16(+0.40%)
Jul 08, 2010 39.90 40.01 39.15 39.66 3,054,387 +0.23(+0.59%)
Jul 07, 2010 38.68 39.48 38.54 39.43 3,113,851 +0.83(+2.15%)
Jul 06, 2010 38.96 39.31 38.24 38.60 4,471,771 +0.69(+1.83%)
Jul 02, 2010 37.91 38.29 37.64 37.91 4,259,235 -0.14(-0.36%)
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.