Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.19 +0.52 (+0.95%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.58 40.88 39.91 39.94 4,782,094 -0.55(-1.36%)
Apr 29, 2010 40.54 40.75 40.28 40.49 5,942,440 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.96 39.94 9,896,882 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.40 6,883 -2.24(-5.38%)
Apr 26, 2010 41.69 41.90 41.47 41.64 4,122,583 +0.02(+0.05%)
Apr 23, 2010 41.31 41.66 41.08 41.62 4,223,757 +0.46(+1.12%)
Apr 22, 2010 40.60 41.22 40.43 41.16 5,847,119 +0.17(+0.42%)
Apr 21, 2010 41.45 41.47 40.93 40.98 3,864,866 -0.17(-0.40%)
Apr 20, 2010 40.98 41.23 40.91 41.15 3,737,748 +0.45(+1.11%)
Apr 19, 2010 40.52 40.91 40.14 40.70 5,672,708 +0.01(+0.02%)
Apr 16, 2010 41.63 41.79 40.63 40.69 8,436,193 -1.11(-2.65%)
Apr 15, 2010 41.59 41.90 41.53 41.80 3,014,396 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.53 41.83 4,275,271 +0.33(+0.80%)
Apr 13, 2010 41.51 41.53 41.21 41.50 3,372,171 -0.06(-0.15%)
Apr 12, 2010 41.45 41.58 41.20 41.56 2,749,442 +0.08(+0.18%)
Apr 09, 2010 41.12 41.48 40.93 41.48 3,362,020 +0.56(+1.36%)
Apr 08, 2010 40.63 41.12 40.39 40.92 5,301,829 +0.14(+0.33%)
Apr 07, 2010 41.18 41.38 40.67 40.79 5,075,144 -0.51(-1.24%)
Apr 06, 2010 40.99 41.32 40.95 41.30 3,742,524 +0.26(+0.62%)
Apr 05, 2010 40.74 41.37 40.74 41.04 2,998,167 +0.41(+1.02%)
Apr 01, 2010 40.48 40.63 40.63 40.63 4,302,037 +0.40(+0.99%)
Mar 31, 2010 40.14 40.37 40.02 40.23 3,618,364 +0.06(+0.15%)
Mar 30, 2010 40.16 40.31 39.89 40.17 3,123,225 +0.17(+0.43%)
Mar 29, 2010 39.74 40.00 39.54 40.00 4,288,620 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,422,387 +0.11(+0.29%)
Mar 25, 2010 39.65 39.82 39.23 39.24 4,459,657 +0.03(+0.08%)
Mar 24, 2010 39.53 39.83 39.18 39.21 4,475,352 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.79 4,067,070 +0.48(+1.23%)
Mar 22, 2010 38.79 39.38 38.49 39.31 2,387,458 +0.20(+0.50%)
Mar 19, 2010 39.28 39.54 38.76 39.12 3,450,130 -0.19(-0.48%)
Mar 18, 2010 39.34 39.39 38.98 39.30 2,669,266 +0.02(+0.04%)
Mar 17, 2010 39.24 39.44 39.12 39.29 4,316,525 +0.43(+1.11%)
Mar 16, 2010 38.69 38.95 38.59 38.86 3,578,757 +0.35(+0.90%)
Mar 15, 2010 38.20 38.67 38.20 38.51 3,185,847 -0.11(-0.27%)
Mar 12, 2010 38.90 38.92 38.46 38.62 2,869,771 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,414,289 +0.14(+0.37%)
Mar 10, 2010 38.44 38.71 38.35 38.44 3,142,690 +0.11(+0.28%)
Mar 09, 2010 38.07 38.50 38.04 38.33 2,689,877 +0.22(+0.57%)
Mar 08, 2010 38.23 38.34 38.08 38.11 3,094,504 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.17 2,868,825 +0.56(+1.48%)
Mar 04, 2010 37.92 37.98 37.52 37.61 3,032,148 -0.23(-0.62%)
Mar 03, 2010 37.56 37.93 37.40 37.85 5,754,858 +0.54(+1.46%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,564,100 +0.32(+0.88%)
Mar 01, 2010 37.12 37.25 36.91 36.98 4,318,845 +0.32(+0.86%)
Feb 26, 2010 36.61 36.91 36.47 36.67 3,544,860 +0.00(+0.00%)
Feb 25, 2010 36.15 36.67 35.82 36.67 4,201,552 +0.01(+0.02%)
Feb 24, 2010 36.55 36.83 36.45 36.66 2,747,407 +0.27(+0.75%)
Feb 23, 2010 36.86 36.93 36.23 36.39 4,882,131 -0.57(-1.53%)
Feb 22, 2010 37.39 37.40 36.90 36.95 3,869,685 -0.18(-0.49%)
Feb 19, 2010 36.94 37.27 36.63 37.13 4,509,853 +0.04(+0.10%)
Feb 18, 2010 36.55 37.14 36.51 37.09 4,573,172 +0.35(+0.94%)
Feb 17, 2010 36.79 36.82 36.48 36.75 4,420,314 +0.13(+0.35%)
Feb 16, 2010 36.15 36.68 35.95 36.62 4,887,884 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,874 +0.16(+0.44%)
Feb 11, 2010 34.77 35.66 34.77 35.59 4,638,200 +0.72(+2.05%)
Feb 10, 2010 35.20 35.41 34.68 34.87 4,199,601 -0.28(-0.79%)
Feb 09, 2010 35.35 35.46 34.83 35.15 4,355,325 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.49 34.56 3,461,622 -0.19(-0.54%)
Feb 05, 2010 34.58 34.82 33.71 34.75 5,196,997 +0.08(+0.24%)
Feb 04, 2010 35.63 35.63 34.67 34.67 4,011,023 -1.35(-3.75%)
Feb 03, 2010 35.81 36.17 35.72 36.02 2,696,634 +0.12(+0.34%)
Feb 02, 2010 35.75 35.96 35.52 35.90 3,367,861 +0.77(+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.