Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.80 -1.39 (-2.61%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.61 47.90 46.85 47.24 6,526,322 -0.01(-0.02%)
Jan 30, 2012 46.63 47.25 46.38 47.25 2,690,540 -0.13(-0.27%)
Jan 27, 2012 47.02 47.41 46.98 47.38 2,869,423 +0.28(+0.60%)
Jan 26, 2012 47.45 47.93 47.02 47.10 3,191,109 +0.02(+0.03%)
Jan 25, 2012 46.01 47.15 45.81 47.08 3,368,195 +0.83(+1.79%)
Jan 24, 2012 46.01 46.26 45.76 46.25 1,723,163 -0.14(-0.30%)
Jan 23, 2012 46.85 46.93 46.30 46.39 2,092,437 -0.11(-0.23%)
Jan 20, 2012 46.62 46.77 46.37 46.50 2,066,800 -0.29(-0.62%)
Jan 19, 2012 46.49 47.22 46.43 46.79 3,051,925 +0.44(+0.95%)
Jan 18, 2012 44.97 46.41 44.95 46.35 3,550,603 +1.58(+3.52%)
Jan 17, 2012 44.99 45.25 44.60 44.77 2,758,062 +0.55(+1.25%)
Jan 13, 2012 44.90 45.00 43.91 44.22 2,909,030 -1.11(-2.45%)
Jan 12, 2012 45.18 45.39 44.95 45.33 1,944,493 +0.33(+0.74%)
Jan 11, 2012 44.73 45.09 44.55 45.00 1,629,815 +0.24(+0.53%)
Jan 10, 2012 44.85 45.10 44.73 44.77 1,934,031 +0.56(+1.27%)
Jan 09, 2012 44.30 44.34 43.80 44.21 2,191,061 +0.11(+0.24%)
Jan 06, 2012 44.43 44.61 43.95 44.10 1,826,614 -0.25(-0.57%)
Jan 05, 2012 44.60 44.64 44.22 44.35 2,457,468 -0.53(-1.18%)
Jan 04, 2012 44.66 45.06 44.54 44.88 2,827,266 +1.22(+2.79%)
Dec 30, 2011 43.72 44.08 43.60 43.66 1,597,781 -0.05(-0.11%)
Dec 29, 2011 43.11 43.78 43.11 43.71 2,957,089 +0.67(+1.55%)
Dec 28, 2011 43.57 43.57 42.86 43.04 2,035,072 -0.44(-1.01%)
Dec 27, 2011 43.81 43.94 43.44 43.48 1,634,033 -0.58(-1.31%)
Dec 23, 2011 44.12 44.21 43.83 44.06 1,147,425 +0.59(+1.36%)
Dec 21, 2011 43.14 43.51 42.63 43.47 3,542,735 +0.29(+0.68%)
Dec 20, 2011 42.99 43.30 42.99 43.17 3,786,462 +1.18(+2.80%)
Dec 19, 2011 42.71 43.06 41.94 42.00 3,501,809 -0.65(-1.51%)
Dec 16, 2011 43.02 43.13 42.30 42.64 3,142,319 +0.10(+0.25%)
Dec 15, 2011 43.23 43.31 42.31 42.54 3,626,910 +0.11(+0.27%)
Dec 14, 2011 42.84 43.05 42.19 42.43 4,273,705 -0.66(-1.54%)
Dec 13, 2011 44.04 44.58 42.81 43.09 5,560,294 -0.55(-1.26%)
Dec 12, 2011 44.06 44.09 43.13 43.64 2,796,356 -1.37(-3.05%)
Dec 09, 2011 44.08 45.07 43.95 45.01 4,430,175 +1.11(+2.54%)
Dec 08, 2011 44.52 44.67 43.71 43.90 3,329,781 -1.10(-2.44%)
Dec 07, 2011 45.01 45.19 44.77 44.99 3,208,473 -0.18(-0.39%)
Dec 06, 2011 45.00 45.34 44.81 45.17 2,630,297 +0.06(+0.13%)
Dec 05, 2011 45.30 45.37 44.72 45.11 3,217,552 +0.71(+1.60%)
Dec 02, 2011 44.55 44.84 44.24 44.40 2,567,539 +0.27(+0.62%)
Dec 01, 2011 44.32 44.91 44.02 44.13 3,257,270 -0.27(-0.60%)
Nov 30, 2011 44.49 44.76 43.92 44.40 5,361,843 +1.83(+4.30%)
Nov 29, 2011 41.76 42.85 41.63 42.56 4,952,589 +0.82(+1.97%)
Nov 28, 2011 41.62 42.31 41.52 41.74 4,386,058 +1.69(+4.23%)
Nov 25, 2011 40.73 41.35 39.97 40.05 2,388,415 -1.00(-2.44%)
Nov 23, 2011 41.77 41.88 40.93 41.05 2,973,722 -1.29(-3.05%)
Nov 22, 2011 41.89 42.56 41.77 42.34 3,706,673 +0.28(+0.67%)
Nov 21, 2011 42.47 42.74 41.71 42.06 5,058,095 -1.45(-3.34%)
Nov 18, 2011 43.66 43.90 43.26 43.51 2,213,305 +0.19(+0.45%)
Nov 17, 2011 44.23 44.59 43.15 43.31 3,971,822 -0.95(-2.15%)
Nov 16, 2011 44.53 44.99 44.16 44.27 2,950,528 -0.80(-1.77%)
Nov 15, 2011 44.66 45.38 44.56 45.07 3,343,951 -0.01(-0.02%)
Nov 14, 2011 45.35 45.52 44.82 45.07 2,152,727 -0.56(-1.24%)
Nov 11, 2011 45.07 45.71 45.01 45.64 3,439,054 +1.23(+2.78%)
Nov 10, 2011 44.57 44.89 44.18 44.40 2,527,156 +0.41(+0.94%)
Nov 09, 2011 44.25 44.96 43.86 43.99 3,975,849 -1.91(-4.17%)
Nov 08, 2011 45.36 46.03 45.19 45.90 3,348,900 +0.73(+1.61%)
Nov 07, 2011 44.64 45.40 44.51 45.18 3,025,492 +0.53(+1.19%)
Nov 04, 2011 44.52 44.88 44.26 44.65 3,314,416 -0.17(-0.38%)
Nov 03, 2011 44.65 45.05 44.06 44.82 3,931,890 +0.84(+1.91%)
Nov 02, 2011 44.02 44.19 43.58 43.98 2,448,842 +0.87(+2.02%)
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.