Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.75 41.04 40.06 40.10 4,763,279 -0.55(-1.36%)
Apr 29, 2010 40.70 40.91 40.44 40.65 5,919,060 +0.55(+1.38%)
Apr 28, 2010 39.94 40.19 39.12 40.10 9,857,944 +0.54(+1.38%)
Apr 27, 2010 41.35 41.48 39.53 39.56 6,856 -2.25(-5.38%)
Apr 26, 2010 41.86 42.06 41.64 41.80 4,106,363 +0.02(+0.05%)
Apr 23, 2010 41.47 41.83 41.24 41.78 4,207,139 +0.46(+1.12%)
Apr 22, 2010 40.76 41.38 40.59 41.32 5,824,114 +0.17(+0.42%)
Apr 21, 2010 41.62 41.63 41.09 41.15 3,849,660 -0.17(-0.40%)
Apr 20, 2010 41.15 41.40 41.07 41.31 3,723,042 +0.45(+1.11%)
Apr 19, 2010 40.68 41.07 40.30 40.86 5,650,390 +0.01(+0.02%)
Apr 16, 2010 41.80 41.96 40.79 40.85 8,403,001 -1.11(-2.65%)
Apr 15, 2010 41.76 42.06 41.69 41.96 3,002,536 -0.03(-0.07%)
Apr 14, 2010 41.96 42.00 41.70 41.99 4,258,451 +0.33(+0.80%)
Apr 13, 2010 41.68 41.70 41.37 41.66 3,358,904 -0.06(-0.15%)
Apr 12, 2010 41.62 41.74 41.36 41.72 2,738,624 +0.08(+0.18%)
Apr 09, 2010 41.28 41.65 41.09 41.65 3,348,792 +0.56(+1.36%)
Apr 08, 2010 40.79 41.28 40.55 41.09 5,280,969 +0.14(+0.33%)
Apr 07, 2010 41.34 41.55 40.83 40.95 5,055,177 -0.51(-1.24%)
Apr 06, 2010 41.15 41.49 41.12 41.46 3,727,799 +0.26(+0.62%)
Apr 05, 2010 40.90 41.53 40.90 41.21 2,986,371 +0.42(+1.02%)
Apr 01, 2010 40.64 40.79 40.79 40.79 4,285,111 +0.40(+0.99%)
Mar 31, 2010 40.30 40.53 40.18 40.39 3,604,128 +0.06(+0.15%)
Mar 30, 2010 40.32 40.47 40.05 40.33 3,110,937 +0.17(+0.43%)
Mar 29, 2010 39.90 40.15 39.69 40.15 4,271,746 +0.64(+1.63%)
Mar 26, 2010 39.54 39.75 39.30 39.51 3,408,922 +0.11(+0.29%)
Mar 25, 2010 39.81 39.97 39.38 39.40 4,442,111 +0.03(+0.08%)
Mar 24, 2010 39.69 39.99 39.34 39.37 4,457,744 -0.58(-1.46%)
Mar 23, 2010 39.50 40.00 39.50 39.95 4,051,069 +0.48(+1.23%)
Mar 22, 2010 38.94 39.53 38.64 39.47 2,378,065 +0.20(+0.50%)
Mar 19, 2010 39.44 39.69 38.91 39.27 3,436,556 -0.19(-0.48%)
Mar 18, 2010 39.50 39.55 39.13 39.46 2,658,764 +0.02(+0.04%)
Mar 17, 2010 39.40 39.59 39.27 39.44 4,299,542 +0.43(+1.11%)
Mar 16, 2010 38.85 39.10 38.74 39.01 3,564,677 +0.35(+0.90%)
Mar 15, 2010 38.35 38.82 38.35 38.66 3,173,313 -0.11(-0.27%)
Mar 12, 2010 39.06 39.07 38.61 38.77 2,858,480 +0.04(+0.10%)
Mar 11, 2010 38.59 38.79 38.34 38.73 3,400,856 +0.14(+0.37%)
Mar 10, 2010 38.60 38.86 38.50 38.59 3,130,326 +0.11(+0.28%)
Mar 09, 2010 38.23 38.66 38.19 38.48 2,679,294 +0.22(+0.57%)
Mar 08, 2010 38.38 38.49 38.23 38.26 3,082,329 -0.06(-0.16%)
Mar 05, 2010 38.24 38.38 38.06 38.32 2,857,538 +0.56(+1.48%)
Mar 04, 2010 38.07 38.13 37.67 37.76 3,020,219 -0.23(-0.62%)
Mar 03, 2010 37.71 38.08 37.55 38.00 5,732,216 +0.54(+1.45%)
Mar 02, 2010 37.41 37.60 37.35 37.45 4,546,143 +0.33(+0.88%)
Mar 01, 2010 37.26 37.40 37.05 37.13 4,301,853 +0.32(+0.86%)
Feb 26, 2010 36.76 37.06 36.61 36.81 3,530,913 +0.00(+0.00%)
Feb 25, 2010 36.29 36.82 35.96 36.81 4,185,021 +0.01(+0.02%)
Feb 24, 2010 36.70 36.98 36.59 36.80 2,736,597 +0.27(+0.75%)
Feb 23, 2010 37.01 37.07 36.37 36.53 4,862,922 -0.57(-1.53%)
Feb 22, 2010 37.54 37.55 37.04 37.10 3,854,460 -0.18(-0.49%)
Feb 19, 2010 37.09 37.42 36.78 37.28 4,492,109 +0.04(+0.10%)
Feb 18, 2010 36.70 37.29 36.66 37.24 4,555,179 +0.35(+0.94%)
Feb 17, 2010 36.93 36.97 36.62 36.89 4,402,923 +0.13(+0.35%)
Feb 16, 2010 36.30 36.83 36.09 36.76 4,868,653 +0.88(+2.45%)
Feb 12, 2010 35.23 35.89 35.89 35.89 4,107,649 +0.16(+0.45%)
Feb 11, 2010 34.91 35.80 34.91 35.73 4,619,952 +0.72(+2.05%)
Feb 10, 2010 35.33 35.55 34.81 35.01 4,183,077 -0.28(-0.79%)
Feb 09, 2010 35.49 35.60 34.97 35.29 4,338,189 +0.59(+1.70%)
Feb 08, 2010 34.77 35.08 34.63 34.70 3,448,003 -0.19(-0.54%)
Feb 05, 2010 34.71 34.96 33.84 34.89 5,176,550 +0.08(+0.24%)
Feb 04, 2010 35.77 35.77 34.80 34.80 3,995,242 -1.35(-3.75%)
Feb 03, 2010 35.95 36.31 35.86 36.16 2,686,024 +0.12(+0.34%)
Feb 02, 2010 35.89 36.11 35.66 36.04 3,354,610 +0.78(+2.20%)
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.