Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.75 49.25 48.19 48.19 5,841,060 -0.29(-0.60%)
Feb 28, 2012 48.21 48.83 48.14 48.49 5,605,496 +0.32(+0.67%)
Feb 27, 2012 48.11 48.44 47.84 48.16 2,647,622 -0.27(-0.55%)
Feb 24, 2012 48.84 48.88 48.24 48.43 1,717,965 -0.28(-0.58%)
Feb 23, 2012 48.65 48.84 48.30 48.71 2,345,539 +0.19(+0.38%)
Feb 22, 2012 48.56 48.66 48.27 48.53 2,397,320 -0.15(-0.32%)
Feb 21, 2012 49.38 49.49 48.59 48.68 2,794,671 -0.33(-0.68%)
Feb 17, 2012 49.44 49.61 48.89 49.01 2,989,790 -0.15(-0.30%)
Feb 16, 2012 48.23 49.24 48.23 49.16 3,410,526 +0.62(+1.27%)
Feb 15, 2012 49.00 49.17 48.42 48.54 2,817,415 -0.34(-0.70%)
Feb 14, 2012 49.22 49.40 48.47 48.88 3,513,428 -0.67(-1.34%)
Feb 13, 2012 49.70 49.70 49.35 49.55 2,062,071 +0.52(+1.06%)
Feb 10, 2012 48.82 49.07 48.53 49.03 5,396,731 -0.62(-1.24%)
Feb 09, 2012 49.23 49.67 49.07 49.65 5,255,733 +0.42(+0.86%)
Feb 08, 2012 49.35 49.58 48.97 49.23 3,011,206 -0.15(-0.30%)
Feb 07, 2012 49.44 49.77 49.26 49.37 2,111,687 +0.04(+0.08%)
Feb 06, 2012 49.14 49.52 48.94 49.33 2,844,964 -0.18(-0.36%)
Feb 03, 2012 48.98 49.61 48.94 49.51 4,862,977 +1.10(+2.28%)
Feb 02, 2012 48.22 48.71 48.15 48.40 3,027,187 +0.30(+0.62%)
Feb 01, 2012 48.06 48.39 47.82 48.10 2,641,471 +0.86(+1.82%)
Jan 31, 2012 47.61 47.90 46.85 47.24 6,526,322 -0.01(-0.02%)
Jan 30, 2012 46.63 47.25 46.38 47.25 2,690,540 -0.13(-0.27%)
Jan 27, 2012 47.02 47.41 46.98 47.38 2,869,423 +0.28(+0.60%)
Jan 26, 2012 47.45 47.93 47.02 47.10 3,191,109 +0.02(+0.03%)
Jan 25, 2012 46.01 47.15 45.81 47.08 3,368,195 +0.83(+1.79%)
Jan 24, 2012 46.01 46.26 45.76 46.25 1,723,163 -0.14(-0.30%)
Jan 23, 2012 46.85 46.93 46.30 46.39 2,092,437 -0.11(-0.23%)
Jan 20, 2012 46.62 46.77 46.37 46.50 2,066,800 -0.29(-0.62%)
Jan 19, 2012 46.49 47.22 46.43 46.79 3,051,925 +0.44(+0.95%)
Jan 18, 2012 44.97 46.41 44.95 46.35 3,550,603 +1.58(+3.52%)
Jan 17, 2012 44.99 45.25 44.60 44.77 2,758,062 +0.55(+1.25%)
Jan 13, 2012 44.90 45.00 43.91 44.22 2,909,030 -1.11(-2.45%)
Jan 12, 2012 45.18 45.39 44.95 45.33 1,944,493 +0.33(+0.74%)
Jan 11, 2012 44.73 45.09 44.55 45.00 1,629,815 +0.24(+0.53%)
Jan 10, 2012 44.85 45.10 44.73 44.77 1,934,031 +0.56(+1.27%)
Jan 09, 2012 44.30 44.34 43.80 44.21 2,191,061 +0.11(+0.24%)
Jan 06, 2012 44.43 44.61 43.95 44.10 1,826,614 -0.25(-0.57%)
Jan 05, 2012 44.60 44.64 44.22 44.35 2,457,468 -0.53(-1.18%)
Jan 04, 2012 44.66 45.06 44.54 44.88 2,827,266 +1.22(+2.79%)
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%)
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.