Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.84 51.89 51.11 51.27 3,037,555 -0.74(-1.41%)
Oct 26, 2012 52.07 52.01 52.01 52.01 2,430,405 -0.23(-0.45%)
Oct 25, 2012 52.78 52.87 52.08 52.24 2,990,735 -0.13(-0.24%)
Oct 24, 2012 52.64 52.64 52.25 52.37 2,025,857 +0.03(+0.06%)
Oct 23, 2012 52.28 52.54 52.01 52.34 2,821,572 -0.83(-1.56%)
Oct 19, 2012 53.35 53.69 52.94 53.17 3,738,791 -0.56(-1.05%)
Oct 18, 2012 53.52 53.89 53.37 53.73 4,141,089 -0.04(-0.07%)
Oct 17, 2012 53.60 54.00 53.47 53.77 2,398,692 +0.26(+0.48%)
Oct 16, 2012 53.22 53.55 53.06 53.51 4,254,372 +0.70(+1.33%)
Oct 15, 2012 52.46 52.90 52.33 52.81 2,466,898 +0.59(+1.12%)
Oct 12, 2012 52.17 52.41 51.97 52.22 1,988,460 +0.10(+0.20%)
Oct 11, 2012 52.19 52.25 51.98 52.12 2,865,646 +0.42(+0.82%)
Oct 10, 2012 52.20 52.34 51.60 51.70 4,534,818 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.08 52.17 5,229,653 -0.48(-0.91%)
Oct 08, 2012 52.42 52.76 52.38 52.64 3,959,291 -0.23(-0.44%)
Oct 05, 2012 52.95 53.29 52.75 52.88 4,272,970 +0.46(+0.88%)
Oct 04, 2012 51.73 52.48 51.71 52.42 3,902,751 +1.02(+1.98%)
Oct 03, 2012 51.72 51.82 51.35 51.40 3,302,984 -0.20(-0.39%)
Oct 02, 2012 51.96 52.00 51.52 51.60 3,302,532 -0.13(-0.26%)
Oct 01, 2012 51.45 51.86 51.38 51.74 2,886,542 +0.57(+1.12%)
Sep 28, 2012 51.11 51.26 50.81 51.17 3,074,436 -0.02(-0.05%)
Sep 27, 2012 50.80 51.31 50.48 51.19 3,489,584 +0.74(+1.46%)
Sep 26, 2012 50.08 50.47 49.53 50.45 5,039,643 +0.11(+0.22%)
Sep 25, 2012 50.75 51.13 50.34 50.34 3,150,239 -0.31(-0.60%)
Sep 24, 2012 50.32 50.73 50.17 50.65 2,163,238 +0.08(+0.15%)
Sep 21, 2012 51.07 51.07 50.52 50.57 2,461,527 -0.19(-0.37%)
Sep 20, 2012 50.77 51.04 50.61 50.76 2,222,493 -0.54(-1.05%)
Sep 19, 2012 50.99 51.38 50.86 51.30 2,275,467 +0.25(+0.49%)
Sep 18, 2012 50.98 51.17 50.80 51.05 1,965,090 -0.05(-0.09%)
Sep 17, 2012 51.26 51.41 50.90 51.09 1,796,950 -0.34(-0.67%)
Sep 14, 2012 51.18 51.96 51.12 51.44 3,454,765 +0.50(+0.98%)
Sep 13, 2012 49.63 50.97 49.56 50.94 5,375,104 +1.26(+2.54%)
Sep 12, 2012 49.61 49.85 49.43 49.68 2,265,845 +0.19(+0.38%)
Sep 11, 2012 49.36 49.71 49.36 49.49 2,020,920 +0.30(+0.60%)
Sep 10, 2012 49.44 49.52 49.10 49.19 2,355,929 -0.38(-0.76%)
Sep 07, 2012 49.59 49.74 49.43 49.57 4,923,293 +0.41(+0.83%)
Sep 06, 2012 48.72 49.33 48.72 49.16 2,860,943 +0.79(+1.63%)
Sep 05, 2012 48.32 48.70 48.25 48.37 2,134,036 +0.09(+0.18%)
Sep 04, 2012 48.33 48.51 48.00 48.29 3,078,822 +0.26(+0.54%)
Aug 31, 2012 48.14 48.52 47.90 48.03 3,727,615 +0.07(+0.15%)
Aug 30, 2012 47.87 48.00 47.50 47.96 2,760,773 -0.13(-0.28%)
Aug 29, 2012 48.50 48.57 48.09 48.09 2,032,430 -0.40(-0.82%)
Aug 27, 2012 48.70 48.94 48.42 48.49 2,365,637 -0.26(-0.53%)
Aug 24, 2012 48.07 48.81 48.00 48.75 3,234,527 +0.33(+0.68%)
Aug 23, 2012 48.54 48.65 48.13 48.42 1,810,998 -0.33(-0.67%)
Aug 22, 2012 48.53 48.77 48.11 48.75 2,474,758 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.46 48.68 2,306,581 -0.45(-0.91%)
Aug 20, 2012 49.17 49.37 49.08 49.12 1,264,583 -0.21(-0.43%)
Aug 17, 2012 49.25 49.51 49.03 49.33 1,918,888 +0.04(+0.08%)
Aug 16, 2012 49.25 49.50 49.04 49.30 1,800,600 +0.09(+0.17%)
Aug 15, 2012 48.76 49.28 48.43 49.21 3,117,044 +0.42(+0.87%)
Aug 14, 2012 48.95 49.07 48.73 48.79 3,300,001 +0.13(+0.26%)
Aug 13, 2012 49.26 49.27 48.61 48.66 1,734,221 -0.68(-1.38%)
Aug 10, 2012 48.88 49.44 48.78 49.34 1,780,464 +0.23(+0.46%)
Aug 09, 2012 49.24 49.54 48.98 49.12 1,735,272 -0.06(-0.13%)
Aug 08, 2012 49.15 49.43 48.96 49.18 1,826,412 -0.07(-0.14%)
Aug 07, 2012 49.65 49.76 49.21 49.25 2,352,374 -0.05(-0.11%)
Aug 06, 2012 49.70 49.94 49.27 49.30 2,496,263 -0.22(-0.44%)
Aug 03, 2012 49.62 49.80 49.40 49.52 2,389,024 +0.92(+1.90%)
Aug 02, 2012 48.00 48.71 48.00 48.60 2,991,069 +0.19(+0.39%)
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.