Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.76 52.77 52.25 52.62 5,033,560 -0.06(-0.12%)
Nov 29, 2012 52.53 52.73 52.31 52.68 3,116,024 +0.40(+0.76%)
Nov 28, 2012 51.68 52.33 51.42 52.28 2,774,412 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.82 51.83 2,556,165 -0.30(-0.57%)
Nov 26, 2012 52.17 52.48 52.07 52.13 2,367,926 -0.27(-0.52%)
Nov 23, 2012 52.30 52.42 52.12 52.40 1,434,109 +0.67(+1.29%)
Nov 21, 2012 51.34 51.75 51.20 51.74 2,284,139 +0.35(+0.69%)
Nov 20, 2012 50.90 51.39 50.74 51.39 4,379,063 +0.27(+0.52%)
Nov 19, 2012 51.02 51.16 50.76 51.12 3,174,209 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.24 50.34 3,739,743 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.62 3,148,023 -0.07(-0.14%)
Nov 14, 2012 50.54 50.54 49.55 49.70 3,642,854 -0.64(-1.27%)
Nov 13, 2012 49.71 50.51 49.61 50.34 2,702,028 +0.28(+0.56%)
Nov 12, 2012 49.99 50.22 49.84 50.06 1,867,644 +0.09(+0.19%)
Nov 09, 2012 49.88 50.42 49.69 49.96 4,877,423 -0.23(-0.45%)
Nov 08, 2012 50.67 50.83 49.95 50.19 3,754,394 -0.62(-1.22%)
Nov 07, 2012 51.69 51.71 50.60 50.81 4,472,422 -1.23(-2.36%)
Nov 06, 2012 51.71 52.10 51.71 52.03 2,443,624 +0.35(+0.68%)
Nov 05, 2012 51.54 51.80 51.39 51.68 1,969,284 -0.25(-0.48%)
Nov 02, 2012 52.40 52.42 51.83 51.93 2,281,895 +0.12(+0.23%)
Nov 01, 2012 51.60 51.88 51.37 51.82 3,177,508 +0.55(+1.07%)
Oct 31, 2012 51.83 51.89 51.10 51.27 3,037,958 -0.74(-1.41%)
Oct 26, 2012 52.07 52.00 52.00 52.00 2,430,728 -0.23(-0.45%)
Oct 25, 2012 52.77 52.86 52.07 52.24 2,991,132 -0.13(-0.24%)
Oct 24, 2012 52.63 52.63 52.25 52.36 2,026,126 +0.03(+0.06%)
Oct 23, 2012 52.27 52.54 52.00 52.33 2,821,947 -0.83(-1.56%)
Oct 19, 2012 53.34 53.69 52.93 53.16 3,739,288 -0.56(-1.05%)
Oct 18, 2012 53.51 53.88 53.36 53.72 4,141,639 -0.04(-0.07%)
Oct 17, 2012 53.59 53.99 53.46 53.76 2,399,011 +0.26(+0.48%)
Oct 16, 2012 53.22 53.54 53.05 53.51 4,254,937 +0.70(+1.33%)
Oct 15, 2012 52.45 52.90 52.32 52.80 2,467,226 +0.59(+1.12%)
Oct 12, 2012 52.17 52.40 51.96 52.21 1,988,724 +0.10(+0.20%)
Oct 11, 2012 52.18 52.25 51.97 52.11 2,866,027 +0.42(+0.82%)
Oct 10, 2012 52.19 52.33 51.59 51.69 4,535,421 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.07 52.16 5,230,348 -0.48(-0.91%)
Oct 08, 2012 52.42 52.75 52.37 52.64 3,959,817 -0.23(-0.44%)
Oct 05, 2012 52.94 53.28 52.75 52.87 4,273,538 +0.46(+0.88%)
Oct 04, 2012 51.72 52.47 51.71 52.41 3,903,269 +1.02(+1.98%)
Oct 03, 2012 51.71 51.82 51.35 51.39 3,303,422 -0.20(-0.39%)
Oct 02, 2012 51.95 52.00 51.51 51.60 3,302,971 -0.13(-0.26%)
Oct 01, 2012 51.44 51.85 51.38 51.73 2,886,925 +0.57(+1.12%)
Sep 28, 2012 51.10 51.25 50.80 51.16 3,074,844 -0.02(-0.05%)
Sep 27, 2012 50.79 51.30 50.48 51.18 3,490,048 +0.74(+1.46%)
Sep 26, 2012 50.07 50.46 49.52 50.45 5,040,312 +0.11(+0.22%)
Sep 25, 2012 50.74 51.12 50.33 50.34 3,150,657 -0.31(-0.60%)
Sep 24, 2012 50.31 50.72 50.16 50.64 2,163,525 +0.08(+0.15%)
Sep 21, 2012 51.06 51.06 50.51 50.56 2,461,854 -0.19(-0.37%)
Sep 20, 2012 50.76 51.03 50.60 50.75 2,222,788 -0.54(-1.05%)
Sep 19, 2012 50.98 51.37 50.85 51.29 2,275,769 +0.25(+0.49%)
Sep 18, 2012 50.97 51.16 50.79 51.04 1,965,351 -0.05(-0.09%)
Sep 17, 2012 51.25 51.40 50.89 51.09 1,797,189 -0.34(-0.67%)
Sep 14, 2012 51.17 51.95 51.11 51.43 3,455,224 +0.50(+0.98%)
Sep 13, 2012 49.62 50.96 49.55 50.93 5,375,818 +1.26(+2.54%)
Sep 12, 2012 49.60 49.84 49.42 49.67 2,266,146 +0.19(+0.38%)
Sep 11, 2012 49.36 49.70 49.36 49.48 2,021,189 +0.30(+0.60%)
Sep 10, 2012 49.43 49.52 49.09 49.19 2,356,242 -0.38(-0.76%)
Sep 07, 2012 49.59 49.73 49.42 49.56 4,923,947 +0.41(+0.83%)
Sep 06, 2012 48.72 49.32 48.72 49.16 2,861,323 +0.79(+1.63%)
Sep 05, 2012 48.32 48.69 48.25 48.37 2,134,320 +0.09(+0.18%)
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.