Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.62 36.92 36.47 36.67 3,544,390 +0.00(+0.00%)
Feb 25, 2010 36.15 36.68 35.83 36.67 4,200,995 +0.01(+0.02%)
Feb 24, 2010 36.56 36.84 36.45 36.66 2,747,042 +0.27(+0.75%)
Feb 23, 2010 36.87 36.93 36.23 36.39 4,881,483 -0.57(-1.53%)
Feb 22, 2010 37.39 37.41 36.90 36.96 3,869,172 -0.18(-0.49%)
Feb 19, 2010 36.95 37.28 36.64 37.14 4,509,255 +0.04(+0.10%)
Feb 18, 2010 36.56 37.14 36.52 37.10 4,572,565 +0.35(+0.94%)
Feb 17, 2010 36.79 36.83 36.48 36.75 4,419,727 +0.13(+0.35%)
Feb 16, 2010 36.16 36.69 35.95 36.62 4,887,236 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,327 +0.16(+0.44%)
Feb 11, 2010 34.78 35.66 34.78 35.59 4,637,585 +0.72(+2.05%)
Feb 10, 2010 35.20 35.42 34.68 34.88 4,199,043 -0.28(-0.79%)
Feb 09, 2010 35.36 35.46 34.84 35.15 4,354,747 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.50 34.57 3,461,163 -0.19(-0.54%)
Feb 05, 2010 34.58 34.83 33.71 34.76 5,196,307 +0.08(+0.24%)
Feb 04, 2010 35.64 35.64 34.67 34.67 4,010,491 -1.35(-3.75%)
Feb 03, 2010 35.82 36.17 35.72 36.02 2,696,276 +0.12(+0.34%)
Feb 02, 2010 35.76 35.97 35.52 35.90 3,367,414 +0.77(+2.20%)
Feb 01, 2010 34.80 35.54 34.80 35.13 1,974,090 +0.45(+1.29%)
Jan 29, 2010 35.49 35.78 34.58 34.68 3,767,123 -0.53(-1.50%)
Jan 28, 2010 35.49 35.67 34.79 35.21 3,370,925 -0.12(-0.34%)
Jan 27, 2010 35.44 35.55 34.70 35.33 5,060,775 -0.35(-0.97%)
Jan 26, 2010 35.27 36.01 34.90 35.67 4,187,117 +0.32(+0.90%)
Jan 25, 2010 36.29 36.29 35.34 35.36 3,496,575 -0.29(-0.80%)
Jan 22, 2010 35.89 36.14 35.28 35.64 5,367,871 -0.35(-0.98%)
Jan 21, 2010 37.56 37.60 35.95 36.00 4,662,881 -1.32(-3.54%)
Jan 20, 2010 38.21 38.22 37.30 37.32 4,541,235 -1.05(-2.73%)
Jan 19, 2010 37.76 38.37 37.76 38.37 3,380,601 +0.60(+1.60%)
Jan 15, 2010 38.55 37.76 37.76 37.76 3,446,054 -0.72(-1.88%)
Jan 14, 2010 38.01 38.51 37.90 38.49 1,791,550 -0.04(-0.10%)
Jan 13, 2010 38.62 38.62 38.09 38.53 2,697,853 +0.27(+0.69%)
Jan 12, 2010 38.49 38.68 38.13 38.26 3,250,779 -0.43(-1.11%)
Jan 11, 2010 38.83 38.94 38.50 38.69 2,026,212 -0.02(-0.04%)
Jan 08, 2010 39.01 39.01 38.66 38.71 1,590,835 -0.11(-0.27%)
Jan 07, 2010 38.73 38.97 38.47 38.81 2,220,208 +0.06(+0.16%)
Jan 06, 2010 38.37 38.93 38.37 38.75 3,017,825 +0.47(+1.22%)
Jan 05, 2010 38.45 38.88 38.28 38.28 5,443,359 -0.17(-0.43%)
Jan 04, 2010 37.79 38.49 37.57 38.45 5,311,318 +1.61(+4.36%)
Dec 31, 2009 37.19 36.84 36.84 36.84 1,864,689 -0.27(-0.73%)
Dec 30, 2009 37.30 37.62 37.05 37.11 2,339,287 -0.49(-1.30%)
Dec 29, 2009 37.77 37.86 37.57 37.60 1,320,578 -0.01(-0.02%)
Dec 28, 2009 38.03 38.16 37.41 37.61 1,860,125 -0.37(-0.97%)
Dec 24, 2009 37.89 38.06 37.70 37.98 911,165 +0.20(+0.54%)
Dec 23, 2009 37.82 37.82 37.50 37.78 1,626,468 +0.23(+0.60%)
Dec 22, 2009 36.84 37.61 36.84 37.55 3,942,446 +0.73(+1.98%)
Dec 21, 2009 37.09 37.69 36.78 36.82 3,230,862 -0.14(-0.38%)
Dec 18, 2009 37.32 37.32 36.56 36.97 5,273,679 -0.09(-0.24%)
Dec 17, 2009 37.01 37.29 36.83 37.06 2,870,544 -0.58(-1.55%)
Dec 16, 2009 37.94 37.97 37.53 37.64 2,462,350 +0.04(+0.10%)
Dec 15, 2009 37.34 37.97 37.34 37.60 2,924,403 +0.04(+0.12%)
Dec 14, 2009 37.38 37.62 37.21 37.56 3,189,076 +0.45(+1.21%)
Dec 11, 2009 37.19 37.27 36.97 37.11 3,462,466 +0.22(+0.59%)
Dec 10, 2009 36.69 36.97 36.68 36.89 1,602,969 +0.22(+0.61%)
Dec 09, 2009 36.59 36.74 36.21 36.67 3,980,206 +0.13(+0.37%)
Dec 08, 2009 37.18 37.44 36.50 36.53 4,413,659 -1.10(-2.91%)
Dec 07, 2009 37.86 38.08 37.62 37.63 3,448,366 -0.16(-0.41%)
Dec 04, 2009 38.09 38.56 37.28 37.79 4,783,358 +0.19(+0.50%)
Dec 03, 2009 37.79 38.02 37.54 37.60 4,514,973 +0.03(+0.08%)
Dec 02, 2009 37.04 37.85 36.98 37.57 4,481,592 +0.53(+1.43%)
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.