Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.53 38.85 38.38 38.59 3,368,227 +0.00(+0.00%)
Feb 25, 2010 38.04 38.60 37.70 38.59 3,992,197 +0.01(+0.02%)
Feb 24, 2010 38.47 38.76 38.36 38.58 2,610,509 +0.29(+0.75%)
Feb 23, 2010 38.79 38.87 38.13 38.29 4,638,864 -0.59(-1.53%)
Feb 22, 2010 39.35 39.37 38.83 38.89 3,676,867 -0.19(-0.49%)
Feb 19, 2010 38.88 39.23 38.56 39.08 4,285,136 +0.04(+0.10%)
Feb 18, 2010 38.47 39.09 38.43 39.04 4,345,300 +0.37(+0.94%)
Feb 17, 2010 38.71 38.75 38.39 38.68 4,200,059 +0.13(+0.35%)
Feb 16, 2010 38.05 38.60 37.83 38.54 4,644,331 +0.92(+2.45%)
Feb 12, 2010 36.93 37.62 37.62 37.62 3,918,390 +0.17(+0.44%)
Feb 11, 2010 36.60 37.52 36.60 37.45 4,407,088 +0.75(+2.05%)
Feb 10, 2010 37.04 37.27 36.49 36.70 3,990,343 -0.29(-0.79%)
Feb 09, 2010 37.21 37.32 36.66 36.99 4,138,308 +0.62(+1.70%)
Feb 08, 2010 36.45 36.78 36.30 36.37 3,289,137 -0.20(-0.54%)
Feb 05, 2010 36.39 36.65 35.47 36.57 4,938,041 +0.09(+0.24%)
Feb 04, 2010 37.50 37.50 36.49 36.49 3,811,161 -1.42(-3.75%)
Feb 03, 2010 37.69 38.06 37.59 37.91 2,562,266 +0.13(+0.34%)
Feb 02, 2010 37.63 37.85 37.38 37.78 3,200,047 +0.81(+2.20%)
Feb 01, 2010 36.62 37.40 36.62 36.97 1,875,974 +0.47(+1.29%)
Jan 29, 2010 37.34 37.65 36.39 36.49 3,579,890 -0.56(-1.50%)
Jan 28, 2010 37.34 37.53 36.60 37.05 3,203,384 -0.13(-0.34%)
Jan 27, 2010 37.29 37.41 36.52 37.18 4,809,244 -0.37(-0.97%)
Jan 26, 2010 37.11 37.89 36.72 37.54 3,979,010 +0.33(+0.90%)
Jan 25, 2010 38.19 38.19 37.19 37.21 3,322,788 -0.30(-0.80%)
Jan 22, 2010 37.76 38.03 37.13 37.51 5,101,078 -0.37(-0.98%)
Jan 21, 2010 39.52 39.57 37.83 37.88 4,431,127 -1.39(-3.54%)
Jan 20, 2010 40.21 40.21 39.25 39.27 4,315,527 -1.10(-2.73%)
Jan 19, 2010 39.74 40.37 39.74 40.37 3,212,579 +0.63(+1.60%)
Jan 15, 2010 40.57 39.74 39.74 39.74 3,274,778 -0.76(-1.88%)
Jan 14, 2010 40.00 40.52 39.88 40.50 1,702,506 -0.04(-0.10%)
Jan 13, 2010 40.64 40.64 40.09 40.54 2,563,764 +0.28(+0.69%)
Jan 12, 2010 40.51 40.71 40.13 40.26 3,089,209 -0.45(-1.11%)
Jan 11, 2010 40.86 40.98 40.52 40.71 1,925,505 -0.02(-0.04%)
Jan 08, 2010 41.05 41.05 40.68 40.73 1,511,768 -0.11(-0.27%)
Jan 07, 2010 40.75 41.01 40.48 40.84 2,109,860 +0.06(+0.16%)
Jan 06, 2010 40.38 40.97 40.38 40.78 2,867,834 +0.49(+1.22%)
Jan 05, 2010 40.46 40.91 40.28 40.29 5,172,814 -0.17(-0.43%)
Jan 04, 2010 39.77 40.51 39.53 40.46 5,047,335 +1.69(+4.36%)
Dec 31, 2009 39.14 38.77 38.77 38.77 1,772,010 -0.29(-0.73%)
Dec 30, 2009 39.25 39.59 38.99 39.06 2,223,020 -0.52(-1.30%)
Dec 29, 2009 39.75 39.84 39.53 39.57 1,254,943 -0.01(-0.02%)
Dec 28, 2009 40.02 40.16 39.37 39.58 1,767,673 -0.39(-0.97%)
Dec 24, 2009 39.87 40.05 39.67 39.97 865,879 +0.21(+0.54%)
Dec 23, 2009 39.80 39.80 39.46 39.75 1,545,630 +0.24(+0.60%)
Dec 22, 2009 38.76 39.58 38.76 39.52 3,746,499 +0.36(+0.91%)
Dec 21, 2009 39.44 40.08 39.11 39.16 3,038,248 -0.15(-0.38%)
Dec 18, 2009 39.69 39.69 38.88 39.31 4,959,279 -0.10(-0.24%)
Dec 17, 2009 39.36 39.65 39.17 39.41 2,699,412 -0.62(-1.55%)
Dec 16, 2009 40.34 40.38 39.91 40.02 2,315,553 +0.04(+0.10%)
Dec 15, 2009 39.71 40.37 39.71 39.98 2,750,060 +0.05(+0.12%)
Dec 14, 2009 39.75 40.01 39.57 39.94 2,998,953 +0.48(+1.21%)
Dec 11, 2009 39.55 39.64 39.31 39.46 3,256,045 +0.23(+0.59%)
Dec 10, 2009 39.02 39.32 39.01 39.23 1,507,405 +0.24(+0.61%)
Dec 09, 2009 38.91 39.07 38.50 38.99 3,742,919 +0.14(+0.37%)
Dec 08, 2009 39.53 39.81 38.81 38.85 4,150,531 -1.17(-2.91%)
Dec 07, 2009 40.26 40.49 40.00 40.02 3,242,786 -0.17(-0.41%)
Dec 04, 2009 40.50 41.00 39.64 40.18 4,498,189 +0.20(+0.50%)
Dec 03, 2009 40.19 40.43 39.92 39.98 4,245,805 +0.03(+0.08%)
Dec 02, 2009 39.39 40.25 39.33 39.95 4,214,414 +0.56(+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.