Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.42 56.64 55.18 55.28 2,359,319 -2.24(-3.89%)
Oct 28, 2011 56.65 57.85 56.56 57.52 2,408,377 +0.45(+0.79%)
Oct 27, 2011 56.60 57.60 55.99 57.07 3,490,938 +2.73(+5.02%)
Oct 26, 2011 54.17 54.78 53.16 54.34 3,336,154 +1.01(+1.89%)
Oct 25, 2011 53.43 53.82 52.98 53.33 2,949,866 -0.57(-1.06%)
Oct 24, 2011 52.56 54.00 52.44 53.90 2,636,045 +1.67(+3.20%)
Oct 21, 2011 52.12 52.59 51.78 52.23 3,409,989 +0.81(+1.58%)
Oct 20, 2011 52.43 52.74 50.65 51.42 3,213,823 -1.02(-1.95%)
Oct 19, 2011 53.47 53.63 52.10 52.44 2,129,900 -0.99(-1.85%)
Oct 18, 2011 51.78 53.71 51.39 53.43 3,338,685 +1.71(+3.31%)
Oct 17, 2011 53.24 53.45 51.52 51.72 3,036,806 -1.78(-3.33%)
Oct 14, 2011 53.63 53.91 53.33 53.50 2,116,237 +0.75(+1.42%)
Oct 13, 2011 52.54 53.00 52.09 52.75 2,545,217 -0.04(-0.08%)
Oct 12, 2011 52.20 53.44 52.02 52.79 3,287,449 +1.21(+2.35%)
Oct 11, 2011 51.19 51.95 51.04 51.58 2,370,180 -0.05(-0.10%)
Oct 10, 2011 51.15 51.82 50.87 51.63 2,506,660 +1.78(+3.57%)
Oct 07, 2011 51.37 51.64 49.46 49.85 3,427,663 -0.93(-1.83%)
Oct 06, 2011 50.16 50.87 50.16 50.78 3,039,718 +1.18(+2.38%)
Oct 05, 2011 49.14 49.94 48.79 49.60 4,203,458 +0.48(+0.98%)
Oct 04, 2011 47.55 49.12 46.65 49.12 4,773,502 +1.08(+2.25%)
Oct 03, 2011 48.87 49.37 47.83 48.04 3,474,056 -0.94(-1.92%)
Sep 30, 2011 49.05 49.41 48.10 48.98 3,728,388 -1.30(-2.59%)
Sep 29, 2011 51.29 51.82 49.78 50.28 3,210,122 +0.24(+0.48%)
Sep 28, 2011 51.23 51.83 49.80 50.04 2,683,655 -1.39(-2.70%)
Sep 27, 2011 51.60 52.65 51.15 51.43 3,765,264 +1.17(+2.33%)
Sep 26, 2011 49.09 50.36 48.32 50.26 3,837,130 +1.50(+3.08%)
Sep 23, 2011 47.12 48.85 46.73 48.76 4,329,169 +1.52(+3.22%)
Sep 22, 2011 48.73 49.05 46.96 47.24 7,364,043 -3.61(-7.10%)
Sep 21, 2011 52.54 52.78 50.77 50.85 3,494,121 -1.96(-3.71%)
Sep 20, 2011 54.43 54.54 52.68 52.81 3,960,180 -1.40(-2.58%)
Sep 19, 2011 53.61 54.30 53.18 54.21 2,000,532 -0.62(-1.13%)
Sep 16, 2011 55.28 55.76 54.52 54.83 1,964,625 -0.25(-0.45%)
Sep 15, 2011 54.98 55.23 54.46 55.08 2,508,199 +0.85(+1.57%)
Sep 14, 2011 53.92 54.69 52.83 54.23 3,143,731 +0.46(+0.86%)
Sep 13, 2011 53.55 53.91 52.84 53.77 2,567,215 +0.23(+0.43%)
Sep 12, 2011 53.18 53.85 52.51 53.54 3,513,173 -0.64(-1.18%)
Sep 09, 2011 55.49 55.92 53.92 54.18 3,531,314 -2.22(-3.94%)
Sep 08, 2011 56.58 57.41 56.16 56.40 3,240,875 -0.96(-1.67%)
Sep 07, 2011 57.14 57.48 56.59 57.36 1,970,276 +1.24(+2.21%)
Sep 06, 2011 54.85 56.12 54.38 56.12 3,163,988 -1.29(-2.25%)
Sep 02, 2011 57.43 58.38 56.94 57.41 3,029,082 -1.26(-2.15%)
Sep 01, 2011 58.76 59.76 58.47 58.67 3,430,405 -0.11(-0.19%)
Aug 31, 2011 57.59 58.84 57.37 58.78 5,081,631 +2.15(+3.80%)
Aug 30, 2011 56.59 57.07 56.27 56.63 1,997,872 -0.38(-0.67%)
Aug 29, 2011 56.24 57.01 55.95 57.01 1,850,914 +1.70(+3.07%)
Aug 26, 2011 54.47 55.57 53.48 55.31 3,506,944 +0.55(+1.00%)
Aug 25, 2011 56.47 56.82 54.60 54.76 2,535,255 -1.47(-2.61%)
Aug 24, 2011 56.50 57.33 55.78 56.23 2,784,988 -0.60(-1.06%)
Aug 23, 2011 55.44 56.97 54.72 56.83 3,381,590 +1.87(+3.40%)
Aug 22, 2011 55.89 55.89 54.62 54.96 2,345,064 +0.48(+0.88%)
Aug 19, 2011 54.00 55.46 53.87 54.48 3,191,067 -0.24(-0.44%)
Aug 18, 2011 54.76 54.90 53.61 54.72 3,343,317 -1.80(-3.18%)
Aug 17, 2011 56.43 56.85 55.87 56.52 1,466,681 +0.49(+0.87%)
Aug 16, 2011 55.29 56.06 54.96 56.03 2,447,842 +0.04(+0.07%)
Aug 15, 2011 55.44 56.21 55.14 55.99 2,718,074 +1.23(+2.25%)
Aug 12, 2011 55.63 55.95 54.64 54.76 2,968,031 -0.08(-0.15%)
Aug 11, 2011 52.52 55.55 52.31 54.84 3,675,256 +2.69(+5.16%)
Aug 10, 2011 53.24 53.83 51.59 52.15 5,443,588 -2.64(-4.82%)
Aug 09, 2011 55.52 55.13 51.50 54.79 7,240,748 +3.00(+5.79%)
Aug 08, 2011 54.24 55.33 51.55 51.79 5,332,451 -4.76(-8.42%)
Aug 05, 2011 56.45 56.94 54.64 56.55 4,875,604 +0.90(+1.62%)
Aug 04, 2011 57.59 57.94 55.57 55.65 6,094,215 -3.10(-5.28%)
Aug 03, 2011 59.28 59.43 57.78 58.75 4,635,757 -0.50(-0.84%)
Aug 02, 2011 61.01 61.32 59.19 59.25 3,590,463 -2.21(-3.60%)
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.