Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 40.60 41.54 40.36 41.12 6,011,819 -1.42(-3.35%)
Oct 31, 2011 43.42 43.59 42.47 42.54 3,065,716 -1.72(-3.89%)
Oct 28, 2011 43.60 44.52 43.53 44.27 3,129,463 +0.35(+0.79%)
Oct 27, 2011 43.56 44.33 43.09 43.92 4,536,151 +2.10(+5.02%)
Oct 26, 2011 41.69 42.16 40.91 41.82 4,335,023 +0.78(+1.89%)
Oct 25, 2011 41.12 41.42 40.77 41.04 3,833,077 -0.44(-1.06%)
Oct 24, 2011 40.45 41.56 40.36 41.48 3,425,296 +1.29(+3.20%)
Oct 21, 2011 40.11 40.47 39.85 40.20 4,430,965 +0.62(+1.58%)
Oct 20, 2011 40.35 40.59 38.98 39.57 4,176,065 -0.79(-1.95%)
Oct 19, 2011 41.15 41.27 40.10 40.36 2,767,608 -0.76(-1.85%)
Oct 18, 2011 39.85 41.33 39.55 41.12 4,338,312 +1.32(+3.31%)
Oct 17, 2011 40.97 41.13 39.65 39.80 3,946,048 -1.37(-3.33%)
Oct 14, 2011 41.27 41.49 41.04 41.17 2,749,854 +0.58(+1.42%)
Oct 13, 2011 40.43 40.79 40.09 40.60 3,307,274 -0.03(-0.08%)
Oct 12, 2011 40.17 41.13 40.03 40.63 4,271,735 +0.93(+2.35%)
Oct 11, 2011 39.39 39.98 39.28 39.70 3,079,829 -0.04(-0.10%)
Oct 10, 2011 39.36 39.88 39.15 39.73 3,257,172 +1.37(+3.57%)
Oct 07, 2011 39.53 39.74 38.06 38.36 4,453,931 -0.72(-1.83%)
Oct 06, 2011 38.60 39.15 38.60 39.08 3,949,832 +0.91(+2.38%)
Oct 05, 2011 37.82 38.43 37.55 38.17 5,462,004 +0.37(+0.98%)
Oct 04, 2011 36.59 37.80 35.90 37.80 6,202,724 +0.83(+2.25%)
Oct 03, 2011 37.61 37.99 36.81 36.97 4,514,214 -0.72(-1.92%)
Sep 30, 2011 37.75 38.02 37.02 37.69 4,844,695 -1.00(-2.59%)
Sep 29, 2011 39.47 39.88 38.31 38.69 4,171,256 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.51 3,487,161 -1.07(-2.70%)
Sep 27, 2011 39.71 40.52 39.36 39.58 4,892,612 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,995 +1.15(+3.08%)
Sep 23, 2011 36.26 37.59 35.96 37.52 5,625,354 +1.17(+3.22%)
Sep 22, 2011 37.50 37.75 36.14 36.35 9,568,892 -2.78(-7.10%)
Sep 21, 2011 40.43 40.62 39.07 39.13 4,540,287 -1.51(-3.71%)
Sep 20, 2011 41.89 41.97 40.54 40.64 5,145,887 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,506 -0.48(-1.13%)
Sep 16, 2011 42.54 42.91 41.96 42.20 2,552,848 -0.19(-0.45%)
Sep 15, 2011 42.31 42.50 41.91 42.39 3,259,172 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.73 4,084,987 +0.35(+0.86%)
Sep 13, 2011 41.21 41.49 40.66 41.38 3,335,858 +0.18(+0.43%)
Sep 12, 2011 40.93 41.44 40.41 41.20 4,565,043 -0.49(-1.18%)
Sep 09, 2011 42.70 43.03 41.50 41.70 4,588,615 -1.71(-3.94%)
Sep 08, 2011 43.54 44.18 43.22 43.40 4,211,217 -0.74(-1.67%)
Sep 07, 2011 43.97 44.24 43.55 44.14 2,560,191 +0.95(+2.21%)
Sep 06, 2011 42.21 43.19 41.85 43.19 4,111,309 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.82 44.18 3,936,011 -0.97(-2.15%)
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.