Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.33 +1.64 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.49 62.65 62.01 62.52 2,786,094 +0.58(+0.94%)
Mar 29, 2012 61.23 62.01 60.81 61.94 2,234,671 +0.10(+0.16%)
Mar 28, 2012 61.98 62.18 61.26 61.84 3,157,616 -0.36(-0.58%)
Mar 27, 2012 62.41 62.75 62.17 62.20 2,215,132 -0.16(-0.26%)
Mar 26, 2012 61.44 62.40 61.44 62.36 2,138,084 +1.47(+2.41%)
Mar 23, 2012 60.54 60.95 60.19 60.89 1,567,757 +0.24(+0.40%)
Mar 22, 2012 60.54 60.70 60.35 60.65 2,360,708 -0.65(-1.06%)
Mar 21, 2012 60.86 61.35 60.85 61.30 2,127,091 +0.67(+1.11%)
Mar 20, 2012 60.49 61.21 60.37 60.63 3,605,599 -0.56(-0.92%)
Mar 19, 2012 61.01 61.50 60.84 61.19 2,848,930 +0.13(+0.21%)
Mar 16, 2012 61.30 61.41 61.02 61.06 1,952,453 -0.10(-0.16%)
Mar 15, 2012 60.74 61.27 60.60 61.16 1,521,449 +0.55(+0.91%)
Mar 14, 2012 61.20 61.26 60.37 60.61 2,784,309 -0.75(-1.22%)
Mar 13, 2012 60.36 61.40 60.29 61.36 5,496,717 +1.30(+2.16%)
Mar 12, 2012 60.14 60.25 59.70 60.06 1,890,352 -0.20(-0.33%)
Mar 09, 2012 60.49 60.92 60.21 60.26 1,936,958 +0.01(+0.02%)
Mar 08, 2012 59.63 60.31 59.31 60.25 2,478,309 +1.23(+2.08%)
Mar 07, 2012 58.48 59.10 58.32 59.02 2,254,217 +0.62(+1.06%)
Mar 06, 2012 59.02 59.29 58.12 58.40 3,942,113 -1.67(-2.78%)
Mar 05, 2012 60.35 60.36 59.83 60.07 3,229,119 -0.57(-0.94%)
Mar 02, 2012 60.18 60.67 59.93 60.64 2,933,151 +0.31(+0.51%)
Mar 01, 2012 59.59 60.43 59.57 60.33 2,779,000 +0.99(+1.67%)
Feb 29, 2012 60.02 60.64 59.34 59.34 4,743,882 -0.36(-0.60%)
Feb 28, 2012 59.36 60.12 59.28 59.70 4,552,566 +0.40(+0.67%)
Feb 27, 2012 59.24 59.64 58.91 59.30 2,150,296 -0.33(-0.55%)
Feb 24, 2012 60.14 60.19 59.40 59.63 1,395,265 -0.35(-0.58%)
Feb 23, 2012 59.90 60.14 59.47 59.98 1,904,956 +0.23(+0.38%)
Feb 22, 2012 59.79 59.92 59.44 59.75 1,947,010 -0.19(-0.32%)
Feb 21, 2012 60.80 60.94 59.83 59.94 2,269,723 -0.41(-0.68%)
Feb 17, 2012 60.88 61.09 60.20 60.35 2,428,191 -0.18(-0.30%)
Feb 16, 2012 59.38 60.63 59.38 60.53 2,769,897 +0.76(+1.27%)
Feb 15, 2012 60.33 60.54 59.62 59.77 2,288,195 -0.42(-0.70%)
Feb 14, 2012 60.60 60.82 59.68 60.19 2,853,470 -0.82(-1.34%)
Feb 13, 2012 61.20 61.20 60.76 61.01 1,674,734 +0.64(+1.06%)
Feb 10, 2012 60.11 60.42 59.76 60.37 4,383,015 -0.76(-1.24%)
Feb 09, 2012 60.61 61.16 60.42 61.13 4,268,502 +0.52(+0.86%)
Feb 08, 2012 60.76 61.05 60.30 60.61 2,445,585 -0.18(-0.30%)
Feb 07, 2012 60.88 61.28 60.65 60.79 1,715,030 +0.05(+0.08%)
Feb 06, 2012 60.50 60.97 60.26 60.74 2,310,569 -0.22(-0.36%)
Feb 03, 2012 60.31 61.09 60.26 60.96 3,949,521 +1.36(+2.28%)
Feb 02, 2012 59.37 59.97 59.29 59.60 2,458,564 +0.37(+0.62%)
Feb 01, 2012 59.17 59.58 58.88 59.23 2,145,300 +1.06(+1.82%)
Jan 31, 2012 58.62 58.98 57.69 58.17 5,300,425 -0.01(-0.02%)
Jan 30, 2012 57.42 58.18 57.11 58.18 2,185,152 -0.16(-0.27%)
Jan 27, 2012 57.90 58.37 57.84 58.34 2,330,434 +0.35(+0.60%)
Jan 26, 2012 58.42 59.01 57.90 57.99 2,591,695 +0.02(+0.03%)
Jan 25, 2012 56.65 58.05 56.40 57.97 2,735,517 +1.02(+1.79%)
Jan 24, 2012 56.65 56.96 56.34 56.95 1,399,486 -0.17(-0.30%)
Jan 23, 2012 57.68 57.78 57.01 57.12 1,699,396 -0.13(-0.23%)
Jan 20, 2012 57.40 57.59 57.10 57.25 1,678,575 -0.36(-0.62%)
Jan 19, 2012 57.24 58.14 57.17 57.61 2,478,655 +0.54(+0.95%)
Jan 18, 2012 55.37 57.15 55.35 57.07 2,883,662 +1.94(+3.52%)
Jan 17, 2012 55.39 55.71 54.91 55.13 2,239,991 +0.68(+1.25%)
Jan 13, 2012 55.28 55.41 54.07 54.45 2,362,601 -1.37(-2.45%)
Jan 12, 2012 55.63 55.89 55.35 55.82 1,579,242 +0.41(+0.74%)
Jan 11, 2012 55.07 55.52 54.85 55.41 1,323,673 +0.29(+0.53%)
Jan 10, 2012 55.22 55.53 55.07 55.12 1,570,745 +0.69(+1.27%)
Jan 09, 2012 54.54 54.59 53.92 54.43 1,779,495 +0.13(+0.24%)
Jan 06, 2012 54.70 54.93 54.12 54.30 1,483,505 -0.31(-0.57%)
Jan 05, 2012 54.91 54.97 54.45 54.61 1,995,860 -0.65(-1.18%)
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.