Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.42 45.69 44.69 45.07 6,841,547 -0.01(-0.02%)
Jan 30, 2012 44.49 45.07 44.25 45.07 2,820,494 -0.12(-0.27%)
Jan 27, 2012 44.86 45.22 44.81 45.20 3,008,018 +0.27(+0.60%)
Jan 26, 2012 45.26 45.72 44.86 44.93 3,345,241 +0.02(+0.03%)
Jan 25, 2012 43.89 44.97 43.70 44.91 3,530,880 +0.79(+1.79%)
Jan 24, 2012 43.89 44.13 43.65 44.12 1,806,392 -0.13(-0.30%)
Jan 23, 2012 44.69 44.76 44.17 44.25 2,193,503 -0.10(-0.23%)
Jan 20, 2012 44.47 44.62 44.24 44.35 2,166,628 -0.28(-0.62%)
Jan 19, 2012 44.35 45.04 44.29 44.63 3,199,335 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.88 44.21 3,722,099 +1.50(+3.52%)
Jan 17, 2012 42.91 43.16 42.54 42.71 2,891,278 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.89 42.18 3,049,537 -1.06(-2.45%)
Jan 12, 2012 43.10 43.30 42.88 43.25 2,038,413 +0.32(+0.74%)
Jan 11, 2012 42.66 43.01 42.49 42.93 1,708,536 +0.22(+0.53%)
Jan 10, 2012 42.78 43.02 42.66 42.70 2,027,446 +0.53(+1.27%)
Jan 09, 2012 42.25 42.29 41.78 42.17 2,296,891 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,840 -0.24(-0.57%)
Jan 05, 2012 42.54 42.59 42.18 42.31 2,576,165 -0.50(-1.18%)
Jan 04, 2012 42.60 42.98 42.49 42.81 2,963,825 +1.16(+2.79%)
Dec 30, 2011 41.70 42.05 41.60 41.65 1,674,955 -0.05(-0.11%)
Dec 29, 2011 41.12 41.76 41.12 41.70 3,099,918 +0.64(+1.55%)
Dec 28, 2011 41.56 41.56 40.88 41.06 2,133,368 -0.42(-1.01%)
Dec 27, 2011 41.79 41.91 41.44 41.48 1,712,957 -0.55(-1.31%)
Dec 23, 2011 42.08 42.17 41.81 42.03 1,202,846 +0.57(+1.36%)
Dec 21, 2011 41.15 41.50 40.67 41.46 3,713,851 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,969,350 +1.12(+2.80%)
Dec 19, 2011 40.74 41.07 40.00 40.06 3,670,948 -0.62(-1.51%)
Dec 16, 2011 41.03 41.14 40.35 40.68 3,294,094 +0.10(+0.25%)
Dec 15, 2011 41.23 41.32 40.36 40.58 3,802,090 +0.11(+0.27%)
Dec 14, 2011 40.86 41.06 40.25 40.47 4,480,127 -0.63(-1.54%)
Dec 13, 2011 42.01 42.53 40.83 41.10 5,828,858 -0.52(-1.26%)
Dec 12, 2011 42.03 42.05 41.14 41.63 2,931,421 -1.31(-3.05%)
Dec 09, 2011 42.05 43.00 41.93 42.94 4,644,153 +1.06(+2.54%)
Dec 08, 2011 42.47 42.61 41.70 41.87 3,490,611 -1.05(-2.44%)
Dec 07, 2011 42.94 43.10 42.70 42.92 3,363,443 -0.17(-0.39%)
Dec 06, 2011 42.93 43.25 42.74 43.09 2,757,341 +0.05(+0.13%)
Dec 05, 2011 43.21 43.28 42.66 43.03 3,372,961 +0.68(+1.60%)
Dec 02, 2011 42.50 42.77 42.20 42.36 2,691,552 +0.26(+0.62%)
Dec 01, 2011 42.28 42.84 42.00 42.10 3,414,597 -0.25(-0.60%)
Nov 30, 2011 42.44 42.70 41.90 42.35 5,620,822 +1.75(+4.30%)
Nov 29, 2011 39.83 40.87 39.71 40.60 5,191,800 +0.78(+1.97%)
Nov 28, 2011 39.70 40.36 39.60 39.82 4,597,906 +1.62(+4.23%)
Nov 25, 2011 38.86 39.45 38.13 38.20 2,503,776 -0.95(-2.44%)
Nov 23, 2011 39.85 39.95 39.05 39.16 3,117,353 -1.23(-3.05%)
Nov 22, 2011 39.96 40.60 39.85 40.39 3,885,706 +0.27(+0.67%)
Nov 21, 2011 40.51 40.77 39.79 40.12 5,302,402 -1.39(-3.34%)
Nov 18, 2011 41.65 41.87 41.27 41.50 2,320,209 +0.18(+0.45%)
Nov 17, 2011 42.19 42.53 41.16 41.32 4,163,662 -0.91(-2.15%)
Nov 16, 2011 42.48 42.92 42.13 42.23 3,093,039 -0.76(-1.77%)
Nov 15, 2011 42.60 43.29 42.50 42.99 3,505,464 -0.01(-0.02%)
Nov 14, 2011 43.26 43.42 42.76 43.00 2,256,704 -0.54(-1.24%)
Nov 11, 2011 43.00 43.60 42.94 43.54 3,605,161 +1.18(+2.78%)
Nov 10, 2011 42.52 42.82 42.14 42.36 2,649,219 +0.39(+0.94%)
Nov 09, 2011 42.21 42.89 41.84 41.97 4,167,884 -1.82(-4.17%)
Nov 08, 2011 43.27 43.90 43.11 43.79 3,510,653 +0.69(+1.61%)
Nov 07, 2011 42.58 43.30 42.46 43.10 3,171,624 +0.51(+1.19%)
Nov 04, 2011 42.47 42.81 42.22 42.59 3,474,503 -0.16(-0.38%)
Nov 03, 2011 42.59 42.97 42.03 42.75 4,121,802 +0.80(+1.91%)
Nov 02, 2011 42.00 42.16 41.57 41.95 2,567,122 +0.83(+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.