Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.54 41.88 41.43 41.49 1,681,541 -0.05(-0.11%)
Dec 29, 2011 40.96 41.59 40.96 41.53 3,112,108 +0.63(+1.55%)
Dec 28, 2011 41.40 41.40 40.72 40.90 2,141,757 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,693 -0.55(-1.31%)
Dec 23, 2011 41.92 42.00 41.65 41.87 1,207,576 +0.56(+1.36%)
Dec 21, 2011 40.99 41.34 40.51 41.30 3,728,456 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.02 3,984,959 +1.12(+2.80%)
Dec 19, 2011 40.58 40.91 39.85 39.91 3,685,407 -0.61(-1.51%)
Dec 16, 2011 40.87 40.98 40.19 40.52 3,307,069 +0.10(+0.25%)
Dec 15, 2011 41.07 41.16 40.20 40.42 3,817,066 +0.11(+0.27%)
Dec 14, 2011 40.70 40.90 40.09 40.31 4,497,773 -0.63(-1.54%)
Dec 13, 2011 41.85 42.36 40.67 40.94 5,851,817 -0.52(-1.26%)
Dec 12, 2011 41.87 41.89 40.98 41.46 2,942,968 -1.30(-3.05%)
Dec 09, 2011 41.88 42.83 41.76 42.77 4,662,446 +1.06(+2.54%)
Dec 08, 2011 42.30 42.44 41.53 41.71 3,504,360 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.75 3,376,691 -0.17(-0.39%)
Dec 06, 2011 42.76 43.08 42.57 42.92 2,768,202 +0.05(+0.13%)
Dec 05, 2011 43.04 43.11 42.49 42.87 3,386,247 +0.67(+1.60%)
Dec 02, 2011 42.33 42.61 42.04 42.19 2,702,154 +0.26(+0.62%)
Dec 01, 2011 42.11 42.67 41.83 41.93 3,428,046 -0.25(-0.60%)
Nov 30, 2011 42.28 42.53 41.73 42.18 5,642,962 +1.74(+4.30%)
Nov 29, 2011 39.68 40.71 39.55 40.44 5,212,250 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.66 4,616,017 +1.61(+4.23%)
Nov 25, 2011 38.70 39.29 37.98 38.05 2,513,638 -0.95(-2.44%)
Nov 23, 2011 39.69 39.79 38.90 39.00 3,129,632 -1.23(-3.05%)
Nov 22, 2011 39.81 40.44 39.69 40.23 3,901,011 +0.27(+0.67%)
Nov 21, 2011 40.35 40.61 39.63 39.96 5,323,288 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.10 41.34 2,329,348 +0.18(+0.45%)
Nov 17, 2011 42.02 42.37 41.00 41.16 4,180,062 -0.90(-2.15%)
Nov 16, 2011 42.31 42.75 41.96 42.06 3,105,222 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.82 3,519,272 -0.01(-0.02%)
Nov 14, 2011 43.09 43.25 42.59 42.83 2,265,593 -0.54(-1.24%)
Nov 11, 2011 42.83 43.43 42.77 43.36 3,619,362 +1.17(+2.78%)
Nov 10, 2011 42.35 42.65 41.98 42.19 2,659,653 +0.39(+0.94%)
Nov 09, 2011 42.05 42.72 41.68 41.80 4,184,301 -1.82(-4.17%)
Nov 08, 2011 43.10 43.73 42.94 43.62 3,524,481 +0.69(+1.61%)
Nov 07, 2011 42.41 43.13 42.29 42.93 3,184,117 +0.51(+1.19%)
Nov 04, 2011 42.31 42.64 42.05 42.42 3,488,189 -0.16(-0.38%)
Nov 03, 2011 42.42 42.80 41.87 42.58 4,138,037 +0.80(+1.91%)
Nov 02, 2011 41.83 41.99 41.41 41.79 2,577,234 +0.83(+2.02%)
Nov 01, 2011 40.44 41.38 40.21 40.96 6,035,499 -1.42(-3.35%)
Oct 31, 2011 43.25 43.42 42.30 42.38 3,077,792 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.09 3,141,789 +0.34(+0.79%)
Oct 27, 2011 43.39 44.15 42.92 43.75 4,554,018 +2.09(+5.02%)
Oct 26, 2011 41.52 41.99 40.75 41.66 4,352,098 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.61 40.88 3,848,175 -0.44(-1.06%)
Oct 24, 2011 40.29 41.39 40.20 41.32 3,438,788 +1.28(+3.20%)
Oct 21, 2011 39.95 40.31 39.69 40.04 4,448,418 +0.62(+1.58%)
Oct 20, 2011 40.19 40.43 38.83 39.42 4,192,514 -0.78(-1.95%)
Oct 19, 2011 40.99 41.11 39.94 40.20 2,778,509 -0.76(-1.85%)
Oct 18, 2011 39.69 41.17 39.39 40.96 4,355,400 +1.31(+3.31%)
Oct 17, 2011 40.81 40.97 39.49 39.65 3,961,591 -1.36(-3.33%)
Oct 14, 2011 41.11 41.33 40.88 41.01 2,760,685 +0.57(+1.42%)
Oct 13, 2011 40.28 40.63 39.93 40.44 3,320,300 -0.03(-0.08%)
Oct 12, 2011 40.01 40.97 39.88 40.47 4,288,561 +0.93(+2.35%)
Oct 11, 2011 39.24 39.82 39.13 39.54 3,091,960 -0.04(-0.10%)
Oct 10, 2011 39.21 39.72 38.99 39.58 3,270,002 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.91 38.21 4,471,474 -0.71(-1.83%)
Oct 06, 2011 38.45 38.99 38.45 38.93 3,965,390 +0.90(+2.38%)
Oct 05, 2011 37.67 38.28 37.40 38.02 5,483,519 +0.37(+0.98%)
Oct 04, 2011 36.45 37.65 35.76 37.65 6,227,156 +0.83(+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.