Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.63 +1.18 (+2.13%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.97 40.20 39.85 40.06 3,634,013 +0.06(+0.15%)
Mar 30, 2010 39.99 40.14 39.72 40.00 3,136,732 +0.17(+0.43%)
Mar 29, 2010 39.57 39.82 39.37 39.82 4,307,167 +0.64(+1.63%)
Mar 26, 2010 39.22 39.43 38.98 39.19 3,437,188 +0.11(+0.29%)
Mar 25, 2010 39.48 39.64 39.06 39.07 4,478,944 +0.03(+0.08%)
Mar 24, 2010 39.36 39.66 39.01 39.04 4,494,707 -0.58(-1.46%)
Mar 23, 2010 39.18 39.67 39.18 39.62 4,084,659 +0.48(+1.23%)
Mar 22, 2010 38.62 39.21 38.32 39.14 2,397,783 +0.20(+0.50%)
Mar 19, 2010 39.11 39.37 38.59 38.95 3,465,051 -0.19(-0.48%)
Mar 18, 2010 39.17 39.22 38.81 39.13 2,680,810 +0.02(+0.04%)
Mar 17, 2010 39.07 39.27 38.95 39.12 4,335,192 +0.43(+1.11%)
Mar 16, 2010 38.53 38.78 38.42 38.69 3,594,234 +0.35(+0.90%)
Mar 15, 2010 38.04 38.50 38.04 38.35 3,199,625 -0.11(-0.27%)
Mar 12, 2010 38.74 38.75 38.29 38.45 2,882,182 +0.04(+0.10%)
Mar 11, 2010 38.27 38.47 38.02 38.41 3,429,055 +0.14(+0.37%)
Mar 10, 2010 38.28 38.54 38.18 38.27 3,156,281 +0.11(+0.28%)
Mar 09, 2010 37.91 38.34 37.88 38.17 2,701,510 +0.22(+0.57%)
Mar 08, 2010 38.07 38.17 37.92 37.95 3,107,887 -0.06(-0.16%)
Mar 05, 2010 37.93 38.06 37.75 38.01 2,881,232 +0.56(+1.48%)
Mar 04, 2010 37.75 37.82 37.36 37.45 3,045,262 -0.23(-0.62%)
Mar 03, 2010 37.40 37.77 37.24 37.69 5,779,746 +0.54(+1.45%)
Mar 02, 2010 37.11 37.30 37.05 37.15 4,583,839 +0.32(+0.88%)
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.