Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.84 -1.08 (-2.39%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 66.25 66.32 65.31 65.53 2,376,772 -0.94(-1.41%)
Oct 26, 2012 66.55 66.47 66.47 66.47 1,901,700 -0.30(-0.45%)
Oct 25, 2012 67.45 67.57 66.56 66.77 2,340,137 -0.16(-0.24%)
Oct 24, 2012 67.27 67.27 66.78 66.93 1,585,157 +0.04(+0.06%)
Oct 23, 2012 66.81 67.15 66.47 66.89 2,207,774 -1.06(-1.56%)
Oct 19, 2012 68.18 68.62 67.66 67.95 2,925,463 -0.72(-1.05%)
Oct 18, 2012 68.40 68.87 68.21 68.67 3,240,246 -0.05(-0.07%)
Oct 17, 2012 68.50 69.01 68.33 68.72 1,876,886 +0.33(+0.48%)
Oct 16, 2012 68.02 68.44 67.81 68.39 3,328,885 +0.90(+1.33%)
Oct 15, 2012 67.04 67.61 66.88 67.49 1,930,255 +0.75(+1.12%)
Oct 12, 2012 66.68 66.98 66.42 66.74 1,555,895 +0.13(+0.20%)
Oct 11, 2012 66.70 66.78 66.43 66.61 2,242,260 +0.54(+0.82%)
Oct 10, 2012 66.71 66.89 65.94 66.07 3,548,324 -0.60(-0.90%)
Oct 09, 2012 67.37 67.51 66.56 66.67 4,092,006 -0.61(-0.91%)
Oct 08, 2012 67.00 67.43 66.94 67.28 3,097,996 -0.30(-0.44%)
Oct 05, 2012 67.67 68.10 67.42 67.58 3,343,438 +0.59(+0.88%)
Oct 04, 2012 66.11 67.07 66.09 66.99 3,053,755 +1.30(+1.98%)
Oct 03, 2012 66.10 66.23 65.63 65.69 2,584,460 -0.26(-0.39%)
Oct 02, 2012 66.40 66.46 65.84 65.95 2,584,107 -0.17(-0.26%)
Oct 01, 2012 65.75 66.28 65.67 66.12 2,258,610 +0.73(+1.12%)
Sep 28, 2012 65.32 65.51 64.93 65.39 2,405,630 -0.03(-0.05%)
Sep 27, 2012 64.92 65.58 64.52 65.42 2,730,468 +0.94(+1.46%)
Sep 26, 2012 64.00 64.50 63.30 64.48 3,943,330 +0.14(+0.22%)
Sep 25, 2012 64.86 65.34 64.33 64.34 2,464,943 -0.39(-0.60%)
Sep 24, 2012 64.31 64.83 64.12 64.73 1,692,652 +0.10(+0.15%)
Sep 21, 2012 65.27 65.27 64.56 64.63 1,926,052 -0.24(-0.37%)
Sep 20, 2012 64.88 65.23 64.68 64.87 1,739,017 -0.69(-1.05%)
Sep 19, 2012 65.16 65.66 65.00 65.56 1,780,467 +0.32(+0.49%)
Sep 18, 2012 65.15 65.39 64.92 65.24 1,537,609 -0.06(-0.09%)
Sep 17, 2012 65.51 65.70 65.05 65.30 1,406,046 -0.44(-0.67%)
Sep 14, 2012 65.41 66.40 65.33 65.74 2,703,223 +0.64(+0.98%)
Sep 13, 2012 63.43 65.14 63.34 65.10 4,205,816 +1.61(+2.54%)
Sep 12, 2012 63.40 63.71 63.17 63.49 1,772,938 +0.24(+0.38%)
Sep 11, 2012 63.09 63.53 63.09 63.25 1,581,294 +0.38(+0.60%)
Sep 10, 2012 63.18 63.29 62.75 62.87 1,843,426 -0.48(-0.76%)
Sep 07, 2012 63.38 63.57 63.17 63.35 3,852,291 +0.52(+0.83%)
Sep 06, 2012 62.27 63.04 62.27 62.83 2,238,580 +1.01(+1.63%)
Sep 05, 2012 61.76 62.24 61.67 61.82 1,669,803 +0.11(+0.18%)
Sep 04, 2012 61.77 62.00 61.35 61.71 2,409,062 +0.33(+0.54%)
Aug 31, 2012 61.53 62.01 61.22 61.38 2,916,718 +0.09(+0.15%)
Aug 30, 2012 61.18 61.34 60.70 61.29 2,160,201 -0.17(-0.28%)
Aug 29, 2012 61.98 62.07 61.46 61.46 1,590,300 -0.51(-0.82%)
Aug 27, 2012 62.24 62.55 61.88 61.97 1,851,022 -0.33(-0.53%)
Aug 24, 2012 61.43 62.38 61.35 62.30 2,530,895 +0.42(+0.68%)
Aug 23, 2012 62.04 62.17 61.51 61.88 1,417,038 -0.42(-0.67%)
Aug 22, 2012 62.02 62.33 61.49 62.30 1,936,405 +0.09(+0.14%)
Aug 21, 2012 63.05 63.42 61.93 62.21 1,804,813 -0.57(-0.91%)
Aug 20, 2012 62.84 63.09 62.72 62.78 989,489 -0.27(-0.43%)
Aug 17, 2012 62.94 63.28 62.66 63.05 1,501,458 +0.05(+0.08%)
Aug 16, 2012 62.94 63.26 62.68 63.00 1,408,902 +0.11(+0.17%)
Aug 15, 2012 62.32 62.98 61.90 62.89 2,438,969 +0.54(+0.87%)
Aug 14, 2012 62.56 62.71 62.28 62.35 2,582,126 +0.16(+0.26%)
Aug 13, 2012 62.95 62.97 62.12 62.19 1,356,963 -0.87(-1.38%)
Aug 10, 2012 62.47 63.18 62.34 63.06 1,393,146 +0.29(+0.46%)
Aug 09, 2012 62.93 63.31 62.59 62.77 1,357,785 -0.08(-0.13%)
Aug 08, 2012 62.81 63.17 62.57 62.85 1,429,099 -0.09(-0.14%)
Aug 07, 2012 63.45 63.60 62.89 62.94 1,840,644 -0.07(-0.11%)
Aug 06, 2012 63.52 63.82 62.97 63.01 1,953,232 -0.28(-0.44%)
Aug 03, 2012 63.41 63.65 63.13 63.29 1,869,321 +1.18(+1.90%)
Aug 02, 2012 61.34 62.25 61.34 62.11 2,340,399 +0.24(+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.