Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.44 +0.36 (+0.52%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.57 46.81 46.47 46.70 2,020,352 +0.46(+0.99%)
Feb 25, 2011 45.91 46.32 45.88 46.24 2,384,812 +0.53(+1.15%)
Feb 24, 2011 45.60 45.94 45.36 45.71 4,077,670 +0.08(+0.18%)
Feb 23, 2011 46.04 46.08 45.16 45.63 5,407,377 -0.44(-0.96%)
Feb 22, 2011 46.88 47.05 45.78 46.07 5,530,458 -1.49(-3.13%)
Feb 18, 2011 47.18 47.81 47.17 47.56 3,025,333 +0.35(+0.74%)
Feb 17, 2011 46.57 47.30 46.55 47.21 2,589,621 +0.46(+0.98%)
Feb 16, 2011 46.47 46.96 46.47 46.75 3,224,652 +0.42(+0.91%)
Feb 15, 2011 46.73 46.79 46.30 46.33 6,172,843 -0.33(-0.70%)
Feb 14, 2011 46.86 46.91 46.65 46.66 2,476,868 -0.18(-0.39%)
Feb 11, 2011 46.07 46.87 45.96 46.85 3,980,573 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.15 5,216,653 -0.47(-1.00%)
Feb 09, 2011 47.19 47.39 46.47 46.62 4,519,007 -0.79(-1.68%)
Feb 08, 2011 47.49 47.61 47.23 47.41 4,193,856 -0.20(-0.42%)
Feb 07, 2011 47.47 47.75 47.39 47.61 3,321,989 +0.21(+0.44%)
Feb 04, 2011 48.00 48.00 47.40 47.40 5,693,078 -0.48(-1.01%)
Feb 03, 2011 48.03 48.04 47.56 47.88 3,175,748 -0.11(-0.24%)
Feb 02, 2011 47.59 48.17 47.52 48.00 5,088,038 +0.29(+0.61%)
Feb 01, 2011 46.75 47.85 46.72 47.71 5,470,700 +1.28(+2.76%)
Jan 31, 2011 46.20 46.47 45.94 46.42 3,789,028 +0.48(+1.05%)
Jan 28, 2011 47.39 47.46 45.66 45.94 8,173,242 -1.45(-3.06%)
Jan 27, 2011 47.72 47.80 47.39 47.40 2,669,347 -0.27(-0.56%)
Jan 26, 2011 47.43 47.71 47.17 47.66 2,968,030 +0.40(+0.86%)
Jan 25, 2011 47.34 47.68 47.01 47.26 2,547,632 -0.32(-0.67%)
Jan 24, 2011 47.03 47.65 47.03 47.58 3,545,335 +0.35(+0.74%)
Jan 21, 2011 47.74 47.81 47.13 47.23 4,752,374 -0.23(-0.48%)
Jan 20, 2011 47.33 47.59 47.01 47.46 3,859,764 -0.17(-0.35%)
Jan 19, 2011 48.19 48.31 47.52 47.62 4,707,249 -0.54(-1.13%)
Jan 18, 2011 48.40 48.49 48.11 48.17 2,863,577 +0.21(+0.45%)
Jan 14, 2011 47.61 48.01 47.60 47.95 2,475,398 +0.24(+0.50%)
Jan 13, 2011 47.78 47.87 47.45 47.72 4,189,140 +0.01(+0.02%)
Jan 12, 2011 48.04 48.14 47.67 47.71 4,405,213 +0.11(+0.24%)
Jan 11, 2011 48.02 48.09 47.56 47.59 2,686,258 -0.11(-0.22%)
Jan 10, 2011 47.60 47.80 47.38 47.70 3,075,423 -0.15(-0.32%)
Jan 07, 2011 47.97 48.10 47.44 47.85 3,521,793 -0.02(-0.03%)
Jan 06, 2011 48.03 48.21 47.75 47.87 2,759,653 -0.21(-0.44%)
Jan 05, 2011 47.67 48.16 47.62 48.08 3,548,285 +0.34(+0.72%)
Jan 04, 2011 47.91 48.01 47.53 47.74 2,468,277 +0.02(+0.05%)
Jan 03, 2011 47.70 48.16 47.56 47.72 2,950,752 +0.40(+0.86%)
Dec 31, 2010 46.88 47.40 46.78 47.31 2,040,276 +0.44(+0.95%)
Dec 30, 2010 46.93 47.04 46.80 46.87 1,158,063 +0.06(+0.13%)
Dec 29, 2010 46.85 47.01 46.66 46.81 1,712,903 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.59 46.74 2,640,383 -0.06(-0.13%)
Dec 27, 2010 46.86 46.86 46.54 46.80 1,117,023 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.89 1,170,275 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.01 1,764,813 +0.13(+0.28%)
Dec 21, 2010 46.72 47.04 46.68 46.88 2,256,407 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.42 2,853,011 +0.01(+0.02%)
Dec 17, 2010 46.28 46.48 45.97 46.42 4,617,894 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.20 1,921,531 +0.26(+0.56%)
Dec 15, 2010 46.32 46.46 45.64 45.94 5,106,299 -0.53(-1.15%)
Dec 14, 2010 46.49 46.67 46.30 46.48 2,383,315 +0.11(+0.25%)
Dec 13, 2010 46.28 46.56 46.27 46.36 2,837,824 +0.33(+0.71%)
Dec 10, 2010 45.80 46.04 45.57 46.03 2,025,782 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.61 45.69 2,977,381 -0.39(-0.84%)
Dec 08, 2010 45.92 46.24 45.72 46.08 2,674,318 +0.05(+0.12%)
Dec 07, 2010 46.72 46.84 45.96 46.03 3,921,598 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.29 3,295,434 +0.16(+0.35%)
Dec 03, 2010 45.78 46.14 45.75 46.13 2,990,389 +0.01(+0.02%)
Dec 02, 2010 45.75 46.41 45.72 46.13 2,995,558 +0.53(+1.17%)
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.