Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.23 44.98 44.17 44.76 4,047,963 +0.09(+0.20%)
Nov 29, 2010 44.38 44.75 43.92 44.67 4,316,927 +0.17(+0.37%)
Nov 26, 2010 44.57 44.92 44.47 44.50 1,613,495 -0.83(-1.84%)
Nov 24, 2010 44.43 45.33 45.33 45.33 4,071,339 +1.34(+3.05%)
Nov 23, 2010 44.42 44.47 43.82 43.99 4,204,003 -1.14(-2.52%)
Nov 22, 2010 44.88 45.22 44.58 45.13 3,413,536 +0.03(+0.07%)
Nov 19, 2010 44.61 45.17 44.38 45.10 3,497,077 +0.45(+1.00%)
Nov 18, 2010 44.46 44.73 44.35 44.65 3,988,440 +0.95(+2.18%)
Nov 17, 2010 43.43 43.81 43.43 43.70 5,670,083 +0.31(+0.72%)
Nov 16, 2010 43.76 43.98 43.20 43.39 6,233,033 -0.73(-1.67%)
Nov 15, 2010 44.29 44.69 44.12 44.12 3,942,516 -0.07(-0.16%)
Nov 12, 2010 44.53 44.90 44.05 44.19 3,377,082 -0.60(-1.33%)
Nov 11, 2010 44.77 44.96 44.59 44.79 2,760,716 -0.12(-0.27%)
Nov 10, 2010 44.82 45.24 44.31 44.91 4,325,562 +0.35(+0.78%)
Nov 09, 2010 45.36 45.71 44.44 44.56 3,316,384 -0.60(-1.32%)
Nov 08, 2010 44.88 45.23 44.63 45.16 1,531,158 +0.10(+0.22%)
Nov 05, 2010 44.89 45.23 44.78 45.06 1,699,018 +0.23(+0.52%)
Nov 04, 2010 44.91 45.04 44.68 44.82 2,934,597 +0.47(+1.06%)
Nov 03, 2010 44.43 44.43 43.83 44.35 3,476,774 +0.04(+0.09%)
Nov 02, 2010 44.25 44.53 44.14 44.32 3,191,930 +0.49(+1.12%)
Nov 01, 2010 43.97 44.01 43.64 43.82 3,019,138 +0.27(+0.61%)
Oct 29, 2010 43.17 43.77 43.17 43.56 2,752,796 +0.39(+0.89%)
Oct 28, 2010 43.25 43.33 42.93 43.17 2,499,854 +0.37(+0.87%)
Oct 27, 2010 42.65 42.94 42.37 42.80 3,047,652 -0.42(-0.98%)
Oct 25, 2010 43.48 43.72 43.16 43.23 4,361,477 +0.20(+0.48%)
Oct 22, 2010 42.82 43.07 42.61 43.02 2,495,704 +0.27(+0.62%)
Oct 21, 2010 42.70 43.20 42.32 42.76 3,249,045 +0.27(+0.62%)
Oct 20, 2010 41.91 42.65 41.85 42.49 4,557,044 +0.74(+1.78%)
Oct 19, 2010 41.75 42.38 41.55 41.75 3,596,343 -0.83(-1.96%)
Oct 18, 2010 42.17 42.93 42.13 42.58 2,904,300 +0.24(+0.57%)
Oct 15, 2010 42.88 42.88 42.11 42.34 3,424,933 -0.12(-0.29%)
Oct 14, 2010 42.48 42.68 42.27 42.46 2,724,557 -0.15(-0.36%)
Oct 13, 2010 42.46 42.83 42.22 42.61 2,998,129 +0.60(+1.42%)
Oct 12, 2010 41.83 42.10 41.52 42.01 2,303,239 -0.02(-0.05%)
Oct 11, 2010 42.01 42.23 41.82 42.04 1,747,518 +0.08(+0.18%)
Oct 08, 2010 41.96 42.05 41.29 41.96 3,082,843 +0.73(+1.76%)
Oct 07, 2010 42.17 42.17 41.23 41.23 4,356,093 -0.59(-1.41%)
Oct 06, 2010 41.64 41.85 41.52 41.83 3,190,597 +0.22(+0.53%)
Oct 05, 2010 41.55 41.76 41.25 41.61 3,765,871 +0.62(+1.51%)
Oct 04, 2010 40.83 41.05 40.58 40.98 3,922,727 +0.17(+0.41%)
Oct 01, 2010 40.82 40.92 40.42 40.82 2,473,780 +0.69(+1.72%)
Sep 30, 2010 40.43 40.65 39.92 40.13 3,667,717 -0.10(-0.24%)
Sep 29, 2010 40.37 40.52 40.13 40.23 2,909,308 -0.14(-0.36%)
Sep 28, 2010 40.19 40.43 39.83 40.37 4,387,458 +0.31(+0.78%)
Sep 27, 2010 40.16 40.33 40.01 40.06 1,967,172 -0.20(-0.49%)
Sep 24, 2010 40.33 40.44 40.06 40.26 2,774,757 +0.57(+1.43%)
Sep 23, 2010 39.57 40.08 39.42 39.69 2,757,571 -0.07(-0.17%)
Sep 22, 2010 39.75 40.00 39.55 39.76 3,318,741 +0.07(+0.17%)
Sep 21, 2010 39.68 39.83 39.34 39.69 3,210,016 +0.26(+0.65%)
Sep 20, 2010 39.27 39.56 39.08 39.43 3,006,130 +0.38(+0.97%)
Sep 17, 2010 39.05 39.38 38.86 39.05 1,747,861 -0.10(-0.25%)
Sep 15, 2010 38.96 39.20 38.80 39.15 2,695,528 +0.11(+0.29%)
Sep 14, 2010 38.67 39.19 38.54 39.04 3,089,538 +0.26(+0.66%)
Sep 13, 2010 38.83 38.90 38.55 38.78 3,676,628 +0.56(+1.47%)
Sep 10, 2010 37.99 38.30 37.90 38.22 2,426,410 +0.37(+0.98%)
Sep 09, 2010 38.18 38.33 37.65 37.85 2,896,486 +0.14(+0.38%)
Sep 08, 2010 37.79 38.05 37.63 37.71 2,595,247 +0.14(+0.36%)
Sep 07, 2010 37.92 37.99 37.52 37.57 3,821,930 -0.63(-1.65%)
Sep 03, 2010 38.13 38.62 38.07 38.20 3,788,180 +0.37(+0.98%)
Sep 02, 2010 37.61 37.85 37.41 37.83 3,302,613 +0.33(+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.