Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.72 44.08 43.60 43.66 1,597,781 -0.05(-0.11%)
Dec 29, 2011 43.11 43.78 43.11 43.71 2,957,089 +0.67(+1.55%)
Dec 28, 2011 43.57 43.57 42.86 43.04 2,035,072 -0.44(-1.01%)
Dec 27, 2011 43.81 43.94 43.44 43.48 1,634,033 -0.58(-1.31%)
Dec 23, 2011 44.12 44.21 43.83 44.06 1,147,425 +0.59(+1.36%)
Dec 21, 2011 43.14 43.51 42.63 43.47 3,542,735 +0.29(+0.68%)
Dec 20, 2011 42.99 43.30 42.99 43.17 3,786,462 +1.18(+2.80%)
Dec 19, 2011 42.71 43.06 41.94 42.00 3,501,809 -0.65(-1.51%)
Dec 16, 2011 43.02 43.13 42.30 42.64 3,142,319 +0.10(+0.25%)
Dec 15, 2011 43.23 43.31 42.31 42.54 3,626,910 +0.11(+0.27%)
Dec 14, 2011 42.84 43.05 42.19 42.43 4,273,705 -0.66(-1.54%)
Dec 13, 2011 44.04 44.58 42.81 43.09 5,560,294 -0.55(-1.26%)
Dec 12, 2011 44.06 44.09 43.13 43.64 2,796,356 -1.37(-3.05%)
Dec 09, 2011 44.08 45.07 43.95 45.01 4,430,175 +1.11(+2.54%)
Dec 08, 2011 44.52 44.67 43.71 43.90 3,329,781 -1.10(-2.44%)
Dec 07, 2011 45.01 45.19 44.77 44.99 3,208,473 -0.18(-0.39%)
Dec 06, 2011 45.00 45.34 44.81 45.17 2,630,297 +0.06(+0.13%)
Dec 05, 2011 45.30 45.37 44.72 45.11 3,217,552 +0.71(+1.60%)
Dec 02, 2011 44.55 44.84 44.24 44.40 2,567,539 +0.27(+0.62%)
Dec 01, 2011 44.32 44.91 44.02 44.13 3,257,270 -0.27(-0.60%)
Nov 30, 2011 44.49 44.76 43.92 44.40 5,361,843 +1.83(+4.30%)
Nov 29, 2011 41.76 42.85 41.63 42.56 4,952,589 +0.82(+1.97%)
Nov 28, 2011 41.62 42.31 41.52 41.74 4,386,058 +1.69(+4.23%)
Nov 25, 2011 40.73 41.35 39.97 40.05 2,388,415 -1.00(-2.44%)
Nov 23, 2011 41.77 41.88 40.93 41.05 2,973,722 -1.29(-3.05%)
Nov 22, 2011 41.89 42.56 41.77 42.34 3,706,673 +0.28(+0.67%)
Nov 21, 2011 42.47 42.74 41.71 42.06 5,058,095 -1.45(-3.34%)
Nov 18, 2011 43.66 43.90 43.26 43.51 2,213,305 +0.19(+0.45%)
Nov 17, 2011 44.23 44.59 43.15 43.31 3,971,822 -0.95(-2.15%)
Nov 16, 2011 44.53 44.99 44.16 44.27 2,950,528 -0.80(-1.77%)
Nov 15, 2011 44.66 45.38 44.56 45.07 3,343,951 -0.01(-0.02%)
Nov 14, 2011 45.35 45.52 44.82 45.07 2,152,727 -0.56(-1.24%)
Nov 11, 2011 45.07 45.71 45.01 45.64 3,439,054 +1.23(+2.78%)
Nov 10, 2011 44.57 44.89 44.18 44.40 2,527,156 +0.41(+0.94%)
Nov 09, 2011 44.25 44.96 43.86 43.99 3,975,849 -1.91(-4.17%)
Nov 08, 2011 45.36 46.03 45.19 45.90 3,348,900 +0.73(+1.61%)
Nov 07, 2011 44.64 45.40 44.51 45.18 3,025,492 +0.53(+1.19%)
Nov 04, 2011 44.52 44.88 44.26 44.65 3,314,416 -0.17(-0.38%)
Nov 03, 2011 44.65 45.05 44.06 44.82 3,931,890 +0.84(+1.91%)
Nov 02, 2011 44.02 44.19 43.58 43.98 2,448,842 +0.87(+2.02%)
Nov 01, 2011 42.56 43.55 42.31 43.10 5,734,825 -1.49(-3.35%)
Oct 31, 2011 45.52 45.69 44.52 44.60 2,924,464 -1.81(-3.89%)
Oct 28, 2011 45.70 46.67 45.63 46.40 2,985,273 +0.36(+0.79%)
Oct 27, 2011 45.66 46.47 45.17 46.04 4,327,148 +2.20(+5.02%)
Oct 26, 2011 43.70 44.19 42.89 43.84 4,135,287 +0.81(+1.89%)
Oct 25, 2011 43.10 43.42 42.74 43.02 3,656,469 -0.46(-1.06%)
Oct 24, 2011 42.40 43.56 42.31 43.48 3,267,476 +1.35(+3.20%)
Oct 21, 2011 42.05 42.43 41.77 42.14 4,226,809 +0.65(+1.58%)
Oct 20, 2011 42.30 42.55 40.86 41.48 3,983,654 -0.82(-1.95%)
Oct 19, 2011 43.14 43.27 42.03 42.31 2,640,090 -0.80(-1.85%)
Oct 18, 2011 41.77 43.33 41.46 43.10 4,138,425 +1.38(+3.31%)
Oct 17, 2011 42.95 43.12 41.56 41.73 3,764,234 -1.44(-3.33%)
Oct 14, 2011 43.27 43.49 43.02 43.16 2,623,155 +0.61(+1.42%)
Oct 13, 2011 42.39 42.76 42.02 42.56 3,154,891 -0.03(-0.08%)
Oct 12, 2011 42.11 43.11 41.97 42.59 4,074,916 +0.98(+2.35%)
Oct 11, 2011 41.30 41.91 41.18 41.61 2,937,926 -0.04(-0.10%)
Oct 10, 2011 41.27 41.81 41.04 41.65 3,107,099 +1.44(+3.57%)
Oct 07, 2011 41.44 41.66 39.90 40.22 4,248,716 -0.75(-1.83%)
Oct 06, 2011 40.47 41.04 40.47 40.97 3,767,844 +0.95(+2.38%)
Oct 05, 2011 39.64 40.29 39.36 40.01 5,210,343 +0.39(+0.98%)
Oct 04, 2011 38.36 39.63 37.63 39.63 5,916,934 +0.87(+2.25%)
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.