Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.32 46.80 45.80 45.80 6,146,450 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.08 5,898,570 +0.31(+0.67%)
Feb 27, 2012 45.72 46.03 45.47 45.77 2,786,048 -0.25(-0.55%)
Feb 24, 2012 46.42 46.46 45.85 46.02 1,807,786 -0.27(-0.58%)
Feb 23, 2012 46.23 46.42 45.90 46.29 2,468,172 +0.18(+0.38%)
Feb 22, 2012 46.15 46.25 45.88 46.12 2,522,659 -0.15(-0.32%)
Feb 21, 2012 46.93 47.03 46.18 46.26 2,940,785 -0.32(-0.68%)
Feb 17, 2012 46.99 47.15 46.46 46.58 3,146,105 -0.14(-0.30%)
Feb 16, 2012 45.83 46.79 45.83 46.72 3,588,840 +0.59(+1.27%)
Feb 15, 2012 46.56 46.73 46.02 46.13 2,964,718 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.46 3,697,122 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.90 47.09 2,169,883 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,678,889 -0.59(-1.24%)
Feb 09, 2012 46.78 47.20 46.63 47.18 5,530,520 +0.40(+0.86%)
Feb 08, 2012 46.90 47.12 46.54 46.78 3,168,642 -0.14(-0.30%)
Feb 07, 2012 46.99 47.30 46.81 46.92 2,222,092 +0.04(+0.08%)
Feb 06, 2012 46.69 47.06 46.51 46.88 2,993,707 -0.17(-0.36%)
Feb 03, 2012 46.55 47.15 46.51 47.05 5,117,229 +1.05(+2.28%)
Feb 02, 2012 45.82 46.29 45.76 46.00 3,185,458 +0.29(+0.62%)
Feb 01, 2012 45.67 45.98 45.44 45.71 2,779,575 +0.82(+1.82%)
Jan 31, 2012 45.24 45.52 44.53 44.90 6,867,539 -0.01(-0.02%)
Jan 30, 2012 44.32 44.90 44.08 44.90 2,831,210 -0.12(-0.27%)
Jan 27, 2012 44.69 45.05 44.64 45.03 3,019,446 +0.27(+0.60%)
Jan 26, 2012 45.09 45.54 44.69 44.76 3,357,951 +0.02(+0.03%)
Jan 25, 2012 43.72 44.80 43.53 44.74 3,544,295 +0.79(+1.79%)
Jan 24, 2012 43.72 43.96 43.48 43.95 1,813,255 -0.13(-0.30%)
Jan 23, 2012 44.52 44.60 44.00 44.09 2,201,836 -0.10(-0.23%)
Jan 20, 2012 44.30 44.45 44.07 44.19 2,174,859 -0.28(-0.63%)
Jan 19, 2012 44.18 44.87 44.12 44.46 3,211,489 +0.42(+0.95%)
Jan 18, 2012 42.73 44.11 42.72 44.05 3,736,240 +1.50(+3.52%)
Jan 17, 2012 42.75 43.00 42.38 42.55 2,902,263 +0.52(+1.25%)
Jan 13, 2012 42.67 42.77 41.73 42.02 3,061,123 -1.06(-2.45%)
Jan 12, 2012 42.94 43.14 42.72 43.08 2,046,158 +0.32(+0.74%)
Jan 11, 2012 42.50 42.85 42.33 42.77 1,715,027 +0.22(+0.53%)
Jan 10, 2012 42.62 42.86 42.50 42.54 2,035,148 +0.53(+1.27%)
Jan 09, 2012 42.09 42.13 41.62 42.01 2,305,617 +0.10(+0.24%)
Jan 06, 2012 42.22 42.40 41.77 41.91 1,922,115 -0.24(-0.57%)
Jan 05, 2012 42.38 42.43 42.02 42.15 2,585,952 -0.50(-1.18%)
Jan 04, 2012 42.44 42.82 42.33 42.65 2,975,085 +1.16(+2.79%)
Dec 30, 2011 41.55 41.89 41.44 41.49 1,681,318 -0.05(-0.11%)
Dec 29, 2011 40.97 41.60 40.97 41.54 3,111,695 +0.63(+1.55%)
Dec 28, 2011 41.41 41.41 40.73 40.91 2,141,473 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,465 -0.55(-1.31%)
Dec 23, 2011 41.92 42.01 41.65 41.87 1,207,416 +0.56(+1.36%)
Dec 21, 2011 41.00 41.35 40.51 41.31 3,727,961 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.03 3,984,430 +1.12(+2.80%)
Dec 19, 2011 40.59 40.92 39.85 39.91 3,684,918 -0.61(-1.51%)
Dec 16, 2011 40.88 40.99 40.20 40.53 3,306,630 +0.10(+0.25%)
Dec 15, 2011 41.08 41.16 40.20 40.43 3,816,560 +0.11(+0.27%)
Dec 14, 2011 40.71 40.91 40.10 40.32 4,497,176 -0.63(-1.54%)
Dec 13, 2011 41.85 42.37 40.68 40.95 5,851,041 -0.52(-1.26%)
Dec 12, 2011 41.88 41.89 40.99 41.47 2,942,577 -1.30(-3.05%)
Dec 09, 2011 41.89 42.83 41.77 42.77 4,661,827 +1.06(+2.54%)
Dec 08, 2011 42.30 42.45 41.54 41.71 3,503,895 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.76 3,376,243 -0.17(-0.39%)
Dec 06, 2011 42.76 43.09 42.58 42.93 2,767,834 +0.05(+0.13%)
Dec 05, 2011 43.05 43.12 42.50 42.87 3,385,797 +0.67(+1.60%)
Dec 02, 2011 42.34 42.61 42.04 42.20 2,701,795 +0.26(+0.62%)
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.