Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.06 +0.39 (+0.71%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 47.38 47.94 47.22 47.84 3,276,031 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,040 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.45 46.77 1,448,987 +0.20(+0.42%)
Mar 28, 2011 46.55 46.83 46.44 46.57 2,071,336 +0.04(+0.08%)
Mar 25, 2011 47.06 47.19 46.48 46.53 2,754,806 -0.25(-0.54%)
Mar 24, 2011 46.36 46.89 46.36 46.78 4,156,464 +0.54(+1.17%)
Mar 23, 2011 45.35 46.29 45.18 46.24 4,628,155 +0.78(+1.71%)
Mar 22, 2011 45.31 45.74 44.84 45.46 4,373,147 +0.27(+0.59%)
Mar 21, 2011 45.18 45.43 45.08 45.20 3,002,693 +0.58(+1.30%)
Mar 18, 2011 45.38 45.50 44.59 44.62 4,120,711 +0.03(+0.07%)
Mar 17, 2011 44.96 45.19 44.54 44.59 6,161,539 -0.07(-0.17%)
Mar 16, 2011 45.40 45.53 44.17 44.66 6,220,625 -0.85(-1.86%)
Mar 15, 2011 45.23 45.69 45.17 45.51 7,106,533 -0.64(-1.39%)
Mar 14, 2011 45.53 46.26 45.50 46.15 4,216,609 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.96 2,982,691 +0.49(+1.09%)
Mar 10, 2011 45.83 46.02 45.31 45.46 5,320,192 -0.94(-2.03%)
Mar 09, 2011 46.42 46.56 46.16 46.41 2,135,745 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.78 46.37 2,495,407 +0.28(+0.61%)
Mar 07, 2011 46.69 46.86 45.98 46.09 4,498,077 -0.65(-1.38%)
Mar 04, 2011 46.99 47.17 46.32 46.74 2,660,884 -0.26(-0.55%)
Mar 03, 2011 46.77 47.03 46.57 46.99 2,161,938 +0.77(+1.66%)
Mar 02, 2011 45.85 46.38 45.85 46.23 3,568,864 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,143,831 -0.58(-1.24%)
Feb 28, 2011 46.39 46.63 46.29 46.52 2,028,047 +0.46(+0.99%)
Feb 25, 2011 45.74 46.14 45.71 46.07 2,393,896 +0.53(+1.15%)
Feb 24, 2011 45.43 45.76 45.18 45.54 4,093,201 +0.08(+0.18%)
Feb 23, 2011 45.87 45.91 44.99 45.46 5,427,973 -0.44(-0.96%)
Feb 22, 2011 46.70 46.87 45.61 45.90 5,551,522 -1.48(-3.13%)
Feb 18, 2011 47.00 47.63 46.99 47.38 3,036,855 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.38 47.03 2,599,484 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.58 3,236,934 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.13 46.16 6,196,353 -0.33(-0.70%)
Feb 14, 2011 46.68 46.73 46.48 46.48 2,486,302 -0.18(-0.39%)
Feb 11, 2011 45.90 46.69 45.79 46.67 3,995,734 +0.69(+1.51%)
Feb 10, 2011 46.15 46.31 45.86 45.97 5,236,522 -0.46(-1.00%)
Feb 09, 2011 47.01 47.21 46.29 46.44 4,536,219 -0.79(-1.68%)
Feb 08, 2011 47.31 47.43 47.05 47.23 4,209,829 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.21 47.43 3,334,642 +0.21(+0.44%)
Feb 04, 2011 47.82 47.82 47.22 47.22 5,714,762 -0.48(-1.01%)
Feb 03, 2011 47.85 47.85 47.38 47.70 3,187,843 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.34 47.82 5,107,417 +0.29(+0.61%)
Feb 01, 2011 46.58 47.66 46.54 47.53 5,491,537 +1.28(+2.77%)
Jan 31, 2011 46.03 46.29 45.77 46.25 3,803,460 +0.48(+1.05%)
Jan 28, 2011 47.21 47.28 45.49 45.77 8,204,372 -1.45(-3.06%)
Jan 27, 2011 47.54 47.62 47.21 47.22 2,679,514 -0.27(-0.56%)
Jan 26, 2011 47.25 47.53 46.99 47.48 2,979,335 +0.40(+0.86%)
Jan 25, 2011 47.16 47.50 46.83 47.08 2,557,336 -0.32(-0.67%)
Jan 24, 2011 46.85 47.47 46.85 47.40 3,558,838 +0.35(+0.74%)
Jan 21, 2011 47.56 47.63 46.95 47.05 4,770,475 -0.23(-0.48%)
Jan 20, 2011 47.15 47.41 46.83 47.28 3,874,465 -0.17(-0.35%)
Jan 19, 2011 48.01 48.13 47.34 47.44 4,725,178 -0.54(-1.13%)
Jan 18, 2011 48.21 48.30 47.92 47.98 2,874,483 +0.21(+0.45%)
Jan 14, 2011 47.43 47.82 47.42 47.77 2,484,826 +0.24(+0.50%)
Jan 13, 2011 47.60 47.69 47.27 47.54 4,205,096 +0.01(+0.02%)
Jan 12, 2011 47.86 47.96 47.49 47.53 4,421,991 +0.11(+0.24%)
Jan 11, 2011 47.84 47.91 47.38 47.41 2,696,489 -0.11(-0.22%)
Jan 10, 2011 47.42 47.62 47.20 47.52 3,087,137 -0.15(-0.32%)
Jan 07, 2011 47.79 47.92 47.26 47.67 3,535,206 -0.02(-0.03%)
Jan 06, 2011 47.85 48.03 47.57 47.69 2,770,164 -0.21(-0.45%)
Jan 05, 2011 47.49 47.98 47.44 47.90 3,561,800 +0.34(+0.72%)
Jan 04, 2011 47.73 47.83 47.35 47.56 2,477,678 +0.02(+0.05%)
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.