Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 67.44 67.45 66.78 67.26 3,938,047 -0.08(-0.12%)
Nov 29, 2012 67.14 67.40 66.86 67.34 2,437,847 +0.51(+0.76%)
Nov 28, 2012 66.06 66.89 65.73 66.83 2,170,584 +0.58(+0.88%)
Nov 27, 2012 66.82 67.01 66.24 66.25 1,999,837 -0.38(-0.57%)
Nov 26, 2012 66.68 67.08 66.55 66.63 1,852,567 -0.35(-0.52%)
Nov 23, 2012 66.85 67.00 66.62 66.98 1,121,987 +0.85(+1.29%)
Nov 21, 2012 65.62 66.14 65.44 66.13 1,787,015 +0.45(+0.69%)
Nov 20, 2012 65.06 65.68 64.85 65.68 3,425,996 +0.34(+0.52%)
Nov 19, 2012 65.21 65.39 64.88 65.34 2,483,369 +1.00(+1.55%)
Nov 16, 2012 63.56 64.38 62.94 64.34 2,925,819 +0.91(+1.43%)
Nov 15, 2012 63.61 63.79 63.14 63.43 2,462,882 -0.09(-0.14%)
Nov 14, 2012 64.60 64.60 63.33 63.52 2,850,017 -0.82(-1.27%)
Nov 13, 2012 63.54 64.56 63.41 64.34 2,113,954 +0.36(+0.56%)
Nov 12, 2012 63.90 64.19 63.70 63.98 1,461,167 +0.12(+0.19%)
Nov 09, 2012 63.75 64.45 63.51 63.86 3,815,892 -0.29(-0.45%)
Nov 08, 2012 64.76 64.97 63.85 64.15 2,937,281 -0.79(-1.22%)
Nov 07, 2012 66.07 66.09 64.68 64.94 3,499,036 -1.57(-2.36%)
Nov 06, 2012 66.10 66.59 66.10 66.51 1,911,790 +0.45(+0.68%)
Nov 05, 2012 65.88 66.21 65.68 66.06 1,540,686 -0.32(-0.48%)
Nov 02, 2012 66.98 67.00 66.25 66.38 1,785,260 +0.15(+0.23%)
Nov 01, 2012 65.95 66.31 65.66 66.23 2,485,950 +0.70(+1.07%)
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%)
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.