Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.59 40.88 39.91 39.95 4,781,460 -0.55(-1.36%)
Apr 29, 2010 40.55 40.76 40.29 40.50 5,941,651 +0.55(+1.38%)
Apr 28, 2010 39.79 40.03 38.97 39.95 9,895,569 +0.54(+1.38%)
Apr 27, 2010 41.19 41.32 39.38 39.41 6,882 -2.24(-5.38%)
Apr 26, 2010 41.70 41.90 41.48 41.65 4,122,036 +0.02(+0.05%)
Apr 23, 2010 41.31 41.67 41.09 41.62 4,223,196 +0.46(+1.12%)
Apr 22, 2010 40.61 41.22 40.43 41.16 5,846,344 +0.17(+0.42%)
Apr 21, 2010 41.46 41.47 40.94 40.99 3,864,353 -0.17(-0.40%)
Apr 20, 2010 40.99 41.24 40.91 41.16 3,737,252 +0.45(+1.11%)
Apr 19, 2010 40.53 40.91 40.15 40.70 5,671,956 +0.01(+0.02%)
Apr 16, 2010 41.64 41.80 40.64 40.70 8,435,073 -1.11(-2.65%)
Apr 15, 2010 41.60 41.90 41.53 41.80 3,013,996 -0.03(-0.07%)
Apr 14, 2010 41.80 41.84 41.54 41.83 4,274,704 +0.33(+0.80%)
Apr 13, 2010 41.52 41.54 41.22 41.50 3,371,724 -0.06(-0.15%)
Apr 12, 2010 41.46 41.59 41.20 41.56 2,749,077 +0.08(+0.18%)
Apr 09, 2010 41.13 41.49 40.94 41.49 3,361,574 +0.56(+1.36%)
Apr 08, 2010 40.64 41.13 40.39 40.93 5,301,126 +0.14(+0.33%)
Apr 07, 2010 41.19 41.39 40.67 40.79 5,074,471 -0.51(-1.24%)
Apr 06, 2010 41.00 41.33 40.96 41.31 3,742,027 +0.26(+0.62%)
Apr 05, 2010 40.75 41.37 40.75 41.05 2,997,770 +0.41(+1.02%)
Apr 01, 2010 40.48 40.64 40.64 40.64 4,301,466 +0.40(+0.99%)
Mar 31, 2010 40.15 40.38 40.02 40.24 3,617,884 +0.06(+0.15%)
Mar 30, 2010 40.17 40.32 39.90 40.18 3,122,811 +0.17(+0.43%)
Mar 29, 2010 39.75 40.00 39.54 40.00 4,288,051 +0.64(+1.63%)
Mar 26, 2010 39.39 39.60 39.15 39.36 3,421,933 +0.11(+0.29%)
Mar 25, 2010 39.66 39.82 39.23 39.25 4,459,065 +0.03(+0.08%)
Mar 24, 2010 39.53 39.84 39.19 39.22 4,474,758 -0.58(-1.46%)
Mar 23, 2010 39.35 39.85 39.35 39.80 4,066,531 +0.48(+1.23%)
Mar 22, 2010 38.80 39.38 38.50 39.32 2,387,142 +0.20(+0.50%)
Mar 19, 2010 39.29 39.54 38.77 39.12 3,449,672 -0.19(-0.48%)
Mar 18, 2010 39.35 39.40 38.98 39.31 2,668,912 +0.02(+0.04%)
Mar 17, 2010 39.25 39.44 39.12 39.29 4,315,952 +0.43(+1.11%)
Mar 16, 2010 38.70 38.96 38.59 38.86 3,578,283 +0.35(+0.90%)
Mar 15, 2010 38.21 38.68 38.21 38.52 3,185,424 -0.11(-0.27%)
Mar 12, 2010 38.91 38.92 38.46 38.62 2,869,390 +0.04(+0.10%)
Mar 11, 2010 38.44 38.64 38.19 38.58 3,413,836 +0.14(+0.37%)
Mar 10, 2010 38.45 38.71 38.35 38.44 3,142,273 +0.11(+0.28%)
Mar 09, 2010 38.08 38.51 38.05 38.34 2,689,520 +0.22(+0.57%)
Mar 08, 2010 38.24 38.34 38.09 38.12 3,094,093 -0.06(-0.16%)
Mar 05, 2010 38.09 38.23 37.91 38.18 2,868,445 +0.56(+1.48%)
Mar 04, 2010 37.92 37.99 37.52 37.62 3,031,746 -0.23(-0.62%)
Mar 03, 2010 37.57 37.94 37.41 37.85 5,754,095 +0.54(+1.45%)
Mar 02, 2010 37.27 37.46 37.21 37.31 4,563,495 +0.32(+0.88%)
Mar 01, 2010 37.12 37.26 36.91 36.99 4,318,272 +0.32(+0.86%)
Feb 26, 2010 36.62 36.92 36.47 36.67 3,544,390 +0.00(+0.00%)
Feb 25, 2010 36.15 36.68 35.83 36.67 4,200,995 +0.01(+0.02%)
Feb 24, 2010 36.56 36.84 36.45 36.66 2,747,042 +0.27(+0.75%)
Feb 23, 2010 36.87 36.93 36.23 36.39 4,881,483 -0.57(-1.53%)
Feb 22, 2010 37.39 37.41 36.90 36.96 3,869,172 -0.18(-0.49%)
Feb 19, 2010 36.95 37.28 36.64 37.14 4,509,255 +0.04(+0.10%)
Feb 18, 2010 36.56 37.14 36.52 37.10 4,572,565 +0.35(+0.94%)
Feb 17, 2010 36.79 36.83 36.48 36.75 4,419,727 +0.13(+0.35%)
Feb 16, 2010 36.16 36.69 35.95 36.62 4,887,236 +0.87(+2.45%)
Feb 12, 2010 35.09 35.75 35.75 35.75 4,123,327 +0.16(+0.44%)
Feb 11, 2010 34.78 35.66 34.78 35.59 4,637,585 +0.72(+2.05%)
Feb 10, 2010 35.20 35.42 34.68 34.88 4,199,043 -0.28(-0.79%)
Feb 09, 2010 35.36 35.46 34.84 35.15 4,354,747 +0.59(+1.70%)
Feb 08, 2010 34.64 34.95 34.50 34.57 3,461,163 -0.19(-0.54%)
Feb 05, 2010 34.58 34.83 33.71 34.76 5,196,307 +0.08(+0.24%)
Feb 04, 2010 35.64 35.64 34.67 34.67 4,010,491 -1.35(-3.75%)
Feb 03, 2010 35.82 36.17 35.72 36.02 2,696,276 +0.12(+0.34%)
Feb 02, 2010 35.76 35.97 35.52 35.90 3,367,414 +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.