Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.39 36.59 36.07 36.40 8,812 +0.05(+0.15%)
Aug 30, 2010 36.93 36.97 36.27 36.35 3,585,174 -0.06(-0.17%)
Aug 27, 2010 36.40 37.15 36.17 36.41 3,832,544 -0.40(-1.07%)
Aug 26, 2010 36.81 37.23 36.21 36.81 1,972 -0.06(-0.16%)
Aug 25, 2010 36.52 36.93 35.95 36.87 8,410,202 +0.02(+0.04%)
Aug 24, 2010 37.21 37.35 36.72 36.85 5,699,493 -0.96(-2.53%)
Aug 23, 2010 38.46 38.65 37.71 37.81 3,606,682 -0.59(-1.54%)
Aug 20, 2010 38.30 38.51 38.09 38.40 1,698,321 -0.09(-0.24%)
Aug 19, 2010 39.03 39.03 38.11 38.49 4,514,280 -0.44(-1.13%)
Aug 18, 2010 38.88 39.09 38.61 38.93 3,213,445 +0.16(+0.41%)
Aug 17, 2010 39.14 39.15 38.75 38.77 21,044 +0.30(+0.77%)
Aug 16, 2010 38.15 38.60 37.82 38.48 1,848,740 +0.28(+0.74%)
Aug 13, 2010 38.20 38.47 38.11 38.20 2,341,731 -0.02(-0.04%)
Aug 12, 2010 37.40 38.32 37.40 38.21 4,887,940 +0.16(+0.42%)
Aug 11, 2010 38.52 38.56 38.03 38.05 4,087,155 -0.90(-2.30%)
Aug 10, 2010 38.97 39.41 38.77 38.95 526 -0.45(-1.14%)
Aug 09, 2010 39.72 39.72 39.20 39.40 3,373,346 +0.00(+0.00%)
Aug 06, 2010 39.40 39.63 39.12 39.40 4,085,788 -0.37(-0.94%)
Aug 05, 2010 39.53 39.95 39.53 39.77 1,832,083 -0.04(-0.10%)
Aug 04, 2010 39.68 39.97 39.50 39.81 2,393,629 +0.30(+0.75%)
Aug 03, 2010 39.44 39.66 39.12 39.51 4,757,650 -0.01(-0.02%)
Aug 02, 2010 39.45 39.63 39.13 39.52 3,475,489 +0.78(+2.00%)
Jul 30, 2010 38.74 38.92 38.22 38.74 3,286,798 +0.03(+0.08%)
Jul 29, 2010 39.27 39.36 38.40 38.71 2,920,906 -0.17(-0.45%)
Jul 28, 2010 38.88 39.17 38.61 38.89 3,178,020 -0.21(-0.54%)
Jul 27, 2010 39.63 39.70 38.87 39.10 4,581,377 -0.20(-0.50%)
Jul 26, 2010 39.12 39.44 38.95 39.30 2,706,978 +0.28(+0.72%)
Jul 23, 2010 38.71 39.06 38.45 39.02 2,592,338 +0.24(+0.61%)
Jul 22, 2010 38.36 38.84 38.13 38.78 3,508,695 +1.05(+2.78%)
Jul 21, 2010 38.03 38.33 37.57 37.73 3,068,092 -0.24(-0.62%)
Jul 20, 2010 36.94 38.01 36.80 37.97 5,540,280 +0.61(+1.63%)
Jul 19, 2010 37.44 37.59 37.14 37.36 2,536,909 +0.11(+0.31%)
Jul 16, 2010 37.25 38.13 37.10 37.25 3,003,479 -0.78(-2.04%)
Jul 15, 2010 38.51 38.56 37.90 38.02 1,990,876 -0.47(-1.22%)
Jul 14, 2010 38.23 38.61 38.07 38.49 3,004,489 +0.14(+0.36%)
Jul 13, 2010 38.13 38.47 37.92 38.36 2,946,505 +0.84(+2.23%)
Jul 12, 2010 37.67 38.07 37.45 37.52 1,947,093 -0.46(-1.22%)
Jul 09, 2010 37.98 38.04 37.54 37.98 3,752,280 +0.15(+0.40%)
Jul 08, 2010 38.06 38.17 37.34 37.83 3,201,916 +0.22(+0.59%)
Jul 07, 2010 36.90 37.66 36.77 37.61 3,264,252 +0.79(+2.15%)
Jul 06, 2010 37.16 37.50 36.48 36.82 4,687,761 +0.66(+1.83%)
Jul 02, 2010 36.16 36.52 35.91 36.16 4,464,959 -0.13(-0.36%)
Jul 01, 2010 36.39 36.62 35.39 36.29 6,274,771 -0.12(-0.33%)
Jun 30, 2010 36.81 37.40 36.29 36.41 4,008,646 -0.53(-1.44%)
Jun 29, 2010 38.01 38.06 36.85 36.94 4,256,003 -2.01(-5.17%)
Jun 25, 2010 38.96 39.02 38.23 38.96 4,175,172 +0.68(+1.77%)
Jun 24, 2010 38.88 38.88 38.14 38.28 2,211,949 -0.65(-1.66%)
Jun 23, 2010 38.93 39.12 38.17 38.93 4,033,267 +0.01(+0.03%)
Jun 22, 2010 39.56 39.94 38.91 38.91 3,918,769 -0.73(-1.85%)
Jun 21, 2010 40.40 40.50 39.59 39.65 3,565,400 +0.08(+0.21%)
Jun 18, 2010 39.56 39.79 39.36 39.56 4,012,755 +0.17(+0.42%)
Jun 17, 2010 39.63 39.67 39.06 39.40 647 -0.06(-0.15%)
Jun 16, 2010 39.14 39.54 38.92 39.46 4,703,725 +0.17(+0.42%)
Jun 15, 2010 38.82 39.46 38.74 39.29 4,917,700 +1.00(+2.61%)
Jun 14, 2010 38.85 39.18 38.26 38.29 4,621,792 -0.11(-0.30%)
Jun 11, 2010 37.76 38.54 37.63 38.41 3,525,299 +0.41(+1.08%)
Jun 10, 2010 37.23 38.13 37.23 38.00 1,231 +1.32(+3.59%)
Jun 09, 2010 36.92 37.38 36.53 36.68 4,891,393 +0.12(+0.32%)
Jun 08, 2010 35.95 36.65 35.95 36.57 5,435,562 +0.75(+2.11%)
Jun 07, 2010 36.23 36.55 35.79 35.81 4,473,401 -0.40(-1.11%)
Jun 04, 2010 36.21 36.92 36.04 36.21 4,972,125 -1.00(-2.68%)
Jun 03, 2010 37.60 37.75 36.91 37.21 3,563,054 -0.11(-0.30%)
Jun 02, 2010 36.89 37.36 36.69 37.32 4,529,560 +0.92(+2.54%)
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.