Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.07 47.46 45.87 46.00 2,840,056 -0.70(-1.50%)
Jan 28, 2010 47.07 47.31 46.14 46.70 2,541,360 -0.16(-0.34%)
Jan 27, 2010 47.01 47.15 46.03 46.86 3,815,347 -0.46(-0.97%)
Jan 26, 2010 46.78 47.76 46.29 47.32 3,156,692 +0.42(+0.90%)
Jan 25, 2010 48.14 48.14 46.88 46.90 2,636,088 -0.38(-0.80%)
Jan 22, 2010 47.60 47.94 46.80 47.28 4,046,869 -0.47(-0.98%)
Jan 21, 2010 49.82 49.88 47.69 47.75 3,515,373 -1.75(-3.54%)
Jan 20, 2010 50.68 50.69 49.47 49.50 3,423,663 -1.39(-2.73%)
Jan 19, 2010 50.09 50.89 50.09 50.89 2,548,655 +0.80(+1.60%)
Jan 15, 2010 51.14 50.09 50.09 50.09 2,598,000 -0.96(-1.88%)
Jan 14, 2010 50.42 51.08 50.27 51.05 1,350,660 -0.05(-0.10%)
Jan 13, 2010 51.23 51.23 50.53 51.10 2,033,927 +0.35(+0.69%)
Jan 12, 2010 51.06 51.31 50.58 50.75 2,450,781 -0.57(-1.11%)
Jan 11, 2010 51.51 51.65 51.07 51.32 1,527,573 -0.02(-0.04%)
Jan 08, 2010 51.74 51.74 51.28 51.34 1,199,340 -0.14(-0.27%)
Jan 07, 2010 51.37 51.69 51.03 51.48 1,673,828 +0.08(+0.16%)
Jan 06, 2010 50.90 51.64 50.90 51.40 2,275,156 +0.62(+1.22%)
Jan 05, 2010 51.00 51.57 50.77 50.78 4,103,780 -0.22(-0.43%)
Jan 04, 2010 50.13 51.06 49.83 51.00 4,004,233 +2.13(+4.36%)
Dec 31, 2009 49.33 48.87 48.87 48.87 1,405,800 -0.36(-0.73%)
Dec 30, 2009 49.47 49.91 49.15 49.23 1,763,602 -0.65(-1.30%)
Dec 29, 2009 50.10 50.22 49.83 49.88 995,592 -0.01(-0.02%)
Dec 28, 2009 50.45 50.62 49.62 49.89 1,402,359 -0.49(-0.97%)
Dec 24, 2009 50.26 50.48 50.01 50.38 686,933 +0.27(+0.54%)
Dec 23, 2009 50.17 50.17 49.74 50.11 1,226,204 +0.30(+0.60%)
Dec 22, 2009 48.86 49.89 48.86 49.81 2,972,233 +0.45(+0.91%)
Dec 21, 2009 49.71 50.52 49.30 49.36 2,410,352 -0.19(-0.38%)
Dec 18, 2009 50.03 50.03 49.01 49.55 3,934,375 -0.12(-0.24%)
Dec 17, 2009 49.61 49.98 49.37 49.67 2,141,541 -0.78(-1.55%)
Dec 16, 2009 50.85 50.90 50.31 50.45 1,837,012 +0.05(+0.10%)
Dec 15, 2009 50.05 50.89 50.05 50.40 2,181,722 +0.06(+0.12%)
Dec 14, 2009 50.10 50.43 49.88 50.34 2,379,178 +0.60(+1.21%)
Dec 11, 2009 49.85 49.96 49.55 49.74 2,583,138 +0.29(+0.59%)
Dec 10, 2009 49.18 49.56 49.17 49.45 1,195,879 +0.30(+0.61%)
Dec 09, 2009 49.05 49.25 48.53 49.15 2,969,393 +0.18(+0.37%)
Dec 08, 2009 49.83 50.18 48.92 48.97 3,292,766 -1.47(-2.91%)
Dec 07, 2009 50.75 51.04 50.42 50.44 2,572,619 -0.21(-0.41%)
Dec 04, 2009 51.05 51.68 49.97 50.65 3,568,576 +0.25(+0.50%)
Dec 03, 2009 50.66 50.96 50.32 50.40 3,368,350 +0.04(+0.08%)
Dec 02, 2009 49.65 50.73 49.57 50.36 3,343,447 +0.71(+1.43%)
Dec 01, 2009 48.76 50.15 48.67 49.65 4,621,925 +1.74(+3.63%)
Nov 30, 2009 48.12 48.38 47.90 47.91 2,288,475 -0.39(-0.81%)
Nov 27, 2009 46.93 48.47 46.61 48.30 2,077,930 -0.72(-1.47%)
Nov 25, 2009 48.39 49.08 48.09 49.02 1,687,425 +0.91(+1.89%)
Nov 24, 2009 48.08 48.35 47.57 48.11 2,005,474 -0.08(-0.17%)
Nov 23, 2009 47.64 48.22 47.31 48.19 3,252,390 +1.14(+2.42%)
Nov 20, 2009 46.94 47.26 46.80 47.05 1,689,067 -0.27(-0.57%)
Nov 19, 2009 47.67 47.67 46.74 47.32 3,230,542 -0.59(-1.24%)
Nov 18, 2009 48.42 48.45 47.62 47.91 3,111,090 -0.13(-0.27%)
Nov 17, 2009 48.25 48.49 47.61 48.04 4,341,355 -0.62(-1.27%)
Nov 16, 2009 48.25 49.19 48.01 48.66 2,475,981 +0.91(+1.91%)
Nov 13, 2009 46.98 47.86 46.74 47.75 2,652,043 +0.61(+1.29%)
Nov 12, 2009 47.54 47.65 46.73 47.14 5,261,350 -0.29(-0.61%)
Nov 11, 2009 47.47 47.88 47.23 47.43 3,444,270 +0.55(+1.17%)
Nov 10, 2009 46.19 47.27 46.12 46.88 2,233,290 +0.06(+0.13%)
Nov 09, 2009 45.66 46.89 45.52 46.82 2,366,975 +1.71(+3.79%)
Nov 06, 2009 44.63 45.40 44.63 45.11 1,475,046 -0.22(-0.49%)
Nov 05, 2009 44.96 45.36 44.92 45.33 2,900,898 +0.62(+1.39%)
Nov 04, 2009 44.54 45.27 44.43 44.71 4,031,299 +0.79(+1.80%)
Nov 03, 2009 43.30 44.37 42.90 43.92 3,858,796 -0.16(-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.