Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 60.47 60.82 60.13 60.76 2,895,088 +0.63(+1.05%)
Jan 28, 2011 62.02 62.11 59.76 60.13 6,244,940 -1.90(-3.06%)
Jan 27, 2011 62.45 62.56 62.02 62.03 2,039,572 -0.35(-0.56%)
Jan 26, 2011 62.08 62.44 61.74 62.38 2,267,787 +0.53(+0.86%)
Jan 25, 2011 61.96 62.40 61.53 61.85 1,946,573 -0.42(-0.67%)
Jan 24, 2011 61.55 62.36 61.55 62.27 2,708,889 +0.46(+0.74%)
Jan 21, 2011 62.48 62.58 61.68 61.81 3,631,153 -0.30(-0.48%)
Jan 20, 2011 61.95 62.29 61.53 62.11 2,949,135 -0.22(-0.35%)
Jan 19, 2011 63.07 63.23 62.19 62.33 3,596,674 -0.71(-1.13%)
Jan 18, 2011 63.34 63.46 62.96 63.04 2,187,977 +0.28(+0.45%)
Jan 14, 2011 62.31 62.83 62.30 62.76 1,891,381 +0.31(+0.50%)
Jan 13, 2011 62.53 62.65 62.10 62.45 3,200,802 +0.01(+0.02%)
Jan 12, 2011 62.88 63.01 62.39 62.44 3,365,897 +0.15(+0.24%)
Jan 11, 2011 62.85 62.94 62.24 62.29 2,052,493 -0.14(-0.22%)
Jan 10, 2011 62.30 62.56 62.01 62.43 2,349,843 -0.20(-0.32%)
Jan 07, 2011 62.78 62.95 62.09 62.63 2,690,901 -0.02(-0.03%)
Jan 06, 2011 62.86 63.10 62.49 62.65 2,108,572 -0.28(-0.44%)
Jan 05, 2011 62.39 63.03 62.33 62.93 2,711,143 +0.45(+0.72%)
Jan 04, 2011 62.71 62.84 62.20 62.48 1,885,940 +0.03(+0.05%)
Jan 03, 2011 62.43 63.03 62.24 62.45 2,254,585 +0.53(+0.86%)
Dec 31, 2010 61.36 62.04 61.23 61.92 1,558,917 +0.58(+0.95%)
Dec 30, 2010 61.42 61.56 61.25 61.34 884,843 +0.08(+0.13%)
Dec 29, 2010 61.32 61.53 61.07 61.26 1,308,780 +0.07(+0.11%)
Dec 28, 2010 61.45 61.50 61.00 61.19 2,016,814 -0.08(-0.13%)
Dec 27, 2010 61.35 61.35 60.93 61.27 853,220 -0.12(-0.20%)
Dec 23, 2010 61.49 61.62 61.18 61.39 893,896 -0.16(-0.26%)
Dec 22, 2010 61.33 61.62 61.24 61.55 1,348,024 +0.17(+0.28%)
Dec 21, 2010 61.16 61.59 61.11 61.38 1,723,520 +0.32(+0.52%)
Dec 20, 2010 61.30 61.34 60.92 61.06 2,169,090 +0.01(+0.02%)
Dec 17, 2010 60.87 61.14 60.47 61.05 3,510,897 +0.28(+0.46%)
Dec 16, 2010 60.59 60.83 60.33 60.77 1,460,904 +0.34(+0.56%)
Dec 15, 2010 60.93 61.11 60.03 60.43 3,882,222 -0.70(-1.15%)
Dec 14, 2010 61.15 61.39 60.91 61.13 1,811,989 +0.15(+0.25%)
Dec 13, 2010 60.87 61.24 60.86 60.98 2,157,544 +0.43(+0.71%)
Dec 10, 2010 60.24 60.56 59.94 60.55 1,540,164 +0.45(+0.75%)
Dec 09, 2010 60.91 60.96 59.99 60.10 2,263,646 -0.51(-0.84%)
Dec 08, 2010 60.40 60.82 60.13 60.61 2,033,233 +0.07(+0.12%)
Dec 07, 2010 61.45 61.61 60.45 60.54 2,981,516 -0.35(-0.57%)
Dec 06, 2010 60.33 61.05 60.25 60.89 2,505,456 +0.21(+0.35%)
Dec 03, 2010 60.21 60.69 60.18 60.68 2,273,536 +0.01(+0.02%)
Dec 02, 2010 60.18 61.04 60.13 60.67 2,277,466 +0.70(+1.17%)
Dec 01, 2010 60.24 60.28 59.60 59.97 4,646,447 +0.87(+1.47%)
Nov 30, 2010 58.40 59.40 58.32 59.10 3,065,507 +0.12(+0.20%)
Nov 29, 2010 58.60 59.09 58.00 58.98 3,269,192 +0.22(+0.37%)
Nov 26, 2010 58.86 59.31 58.72 58.76 1,221,894 -1.10(-1.84%)
Nov 24, 2010 58.67 59.86 59.86 59.86 3,083,209 +1.77(+3.05%)
Nov 23, 2010 58.66 58.72 57.87 58.09 3,183,675 -1.50(-2.52%)
Nov 22, 2010 59.26 59.71 58.87 59.59 2,585,058 +0.04(+0.07%)
Nov 19, 2010 58.91 59.64 58.60 59.55 2,648,323 +0.59(+1.00%)
Nov 18, 2010 58.71 59.06 58.57 58.96 3,020,430 +1.26(+2.18%)
Nov 17, 2010 57.35 57.85 57.35 57.70 4,293,932 +0.41(+0.72%)
Nov 16, 2010 57.78 58.08 57.05 57.29 4,720,252 -0.97(-1.66%)
Nov 15, 2010 58.48 59.01 58.26 58.26 2,985,652 -0.09(-0.16%)
Nov 12, 2010 58.80 59.29 58.17 58.35 2,557,451 -0.79(-1.33%)
Nov 11, 2010 59.12 59.37 58.88 59.14 2,090,680 -0.16(-0.27%)
Nov 10, 2010 59.19 59.74 58.51 59.30 3,275,731 +0.46(+0.78%)
Nov 09, 2010 59.90 60.36 58.68 58.84 2,511,485 -0.79(-1.32%)
Nov 08, 2010 59.26 59.72 58.94 59.63 1,159,540 +0.13(+0.22%)
Nov 05, 2010 59.28 59.72 59.13 59.50 1,286,660 +0.31(+0.52%)
Nov 04, 2010 59.30 59.48 59.00 59.19 2,222,359 +0.62(+1.06%)
Nov 03, 2010 58.67 58.67 57.88 58.57 2,632,948 +0.05(+0.09%)
Nov 02, 2010 58.43 58.80 58.29 58.52 2,417,236 +0.65(+1.12%)
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.