Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.80%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.12 46.40 46.08 46.25 2,893,583 +0.33(+0.73%)
May 23, 2011 45.57 45.92 45.39 45.92 2,676,435 -0.53(-1.13%)
May 20, 2011 46.41 46.59 46.01 46.44 3,113,610 -0.05(-0.11%)
May 19, 2011 46.36 46.65 46.22 46.49 1,872,029 +0.22(+0.48%)
May 18, 2011 45.62 46.30 45.52 46.27 2,455,293 +0.75(+1.66%)
May 17, 2011 45.64 45.70 45.20 45.52 3,032,947 -0.26(-0.57%)
May 16, 2011 45.65 46.05 45.53 45.78 2,305,685 +0.05(+0.10%)
May 13, 2011 46.30 46.35 45.40 45.73 3,292,104 -0.52(-1.12%)
May 12, 2011 46.36 46.43 45.85 46.25 2,973,335 -0.16(-0.34%)
May 11, 2011 47.00 47.13 46.38 46.41 3,680,268 -0.84(-1.77%)
May 10, 2011 46.84 47.38 46.84 47.25 2,326,582 +0.59(+1.27%)
May 09, 2011 46.30 46.74 46.05 46.65 2,415,193 +0.30(+0.64%)
May 06, 2011 46.99 46.99 46.16 46.36 3,044,968 +0.25(+0.54%)
May 05, 2011 46.09 46.54 45.83 46.11 5,392,788 -0.45(-0.96%)
May 04, 2011 47.35 47.57 46.39 46.55 5,866,812 -0.73(-1.55%)
May 03, 2011 48.19 48.37 47.26 47.29 4,188,993 -1.23(-2.54%)
May 02, 2011 48.63 48.65 48.47 48.52 4,142,069 -0.43(-0.87%)
Apr 29, 2011 48.53 49.00 48.47 48.94 1,748,785 +0.53(+1.08%)
Apr 28, 2011 48.40 48.73 48.15 48.42 7,136,319 -0.27(-0.56%)
Apr 27, 2011 48.69 48.76 48.25 48.69 3,223,735 +0.05(+0.11%)
Apr 26, 2011 48.40 48.64 48.23 48.64 3,004,079 +0.39(+0.80%)
Apr 25, 2011 48.56 48.59 48.21 48.25 1,326,419 -0.27(-0.55%)
Apr 21, 2011 48.28 48.59 48.19 48.52 1,283,935 +0.26(+0.54%)
Apr 20, 2011 48.31 48.34 47.99 48.26 2,161,850 +0.68(+1.44%)
Apr 19, 2011 47.17 47.59 46.93 47.57 5,029,325 +0.60(+1.28%)
Apr 18, 2011 47.53 47.98 46.81 46.97 4,154,732 -1.27(-2.63%)
Apr 15, 2011 48.11 48.33 47.94 48.24 2,256,268 +0.19(+0.40%)
Apr 14, 2011 47.96 48.18 47.76 48.05 4,556,859 -0.22(-0.46%)
Apr 13, 2011 48.39 48.53 47.86 48.27 4,388,802 +0.21(+0.44%)
Apr 12, 2011 48.40 48.58 47.99 48.06 3,426,577 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.48 48.79 2,837,186 +0.18(+0.38%)
Apr 08, 2011 48.58 48.77 48.34 48.61 3,137,844 +0.27(+0.57%)
Apr 07, 2011 48.83 48.97 48.23 48.34 4,990,415 -0.37(-0.77%)
Apr 06, 2011 48.76 49.09 48.66 48.71 2,479,743 +0.21(+0.42%)
Apr 05, 2011 48.47 48.69 48.37 48.50 2,487,215 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.34 48.54 1,718,781 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.13 48.50 3,543,555 +0.67(+1.40%)
Mar 31, 2011 47.37 47.93 47.21 47.83 3,276,466 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,396 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.44 46.76 1,449,179 +0.20(+0.43%)
Mar 28, 2011 46.54 46.83 46.43 46.56 2,071,611 +0.04(+0.08%)
Mar 25, 2011 47.06 47.18 46.48 46.52 2,755,172 -0.25(-0.54%)
Mar 24, 2011 46.36 46.88 46.36 46.78 4,157,015 +0.54(+1.17%)
Mar 23, 2011 45.34 46.29 45.18 46.24 4,628,769 +0.78(+1.71%)
Mar 22, 2011 45.31 45.73 44.83 45.46 4,373,727 +0.27(+0.59%)
Mar 21, 2011 45.17 45.43 45.07 45.19 3,003,092 +0.58(+1.30%)
Mar 18, 2011 45.38 45.49 44.58 44.61 4,121,258 +0.03(+0.07%)
Mar 17, 2011 44.96 45.18 44.53 44.58 6,162,356 -0.07(-0.17%)
Mar 16, 2011 45.40 45.52 44.16 44.66 6,221,450 -0.85(-1.86%)
Mar 15, 2011 45.22 45.68 45.16 45.50 7,107,475 -0.64(-1.39%)
Mar 14, 2011 45.52 46.25 45.49 46.14 4,217,169 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.95 2,983,087 +0.49(+1.09%)
Mar 10, 2011 45.82 46.01 45.31 45.46 5,320,897 -0.94(-2.03%)
Mar 09, 2011 46.41 46.55 46.15 46.40 2,136,028 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.77 46.36 2,495,739 +0.28(+0.61%)
Mar 07, 2011 46.68 46.85 45.98 46.08 4,498,673 -0.65(-1.38%)
Mar 04, 2011 46.98 47.16 46.31 46.73 2,661,237 -0.26(-0.55%)
Mar 03, 2011 46.77 47.02 46.56 46.99 2,162,224 +0.77(+1.66%)
Mar 02, 2011 45.84 46.37 45.84 46.22 3,569,337 +0.28(+0.61%)
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.