Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.54 48.84 48.50 48.68 2,749,423 +0.35(+0.73%)
May 23, 2011 47.95 48.33 47.77 48.32 2,543,094 -0.55(-1.13%)
May 20, 2011 48.84 49.03 48.42 48.88 2,958,488 -0.06(-0.11%)
May 19, 2011 48.80 49.09 48.64 48.93 1,778,764 +0.23(+0.48%)
May 18, 2011 48.01 48.72 47.91 48.70 2,332,969 +0.79(+1.66%)
May 17, 2011 48.03 48.10 47.57 47.91 2,881,844 -0.27(-0.57%)
May 16, 2011 48.04 48.47 47.91 48.18 2,190,815 +0.05(+0.10%)
May 13, 2011 48.72 48.78 47.78 48.13 3,128,090 -0.54(-1.12%)
May 12, 2011 48.79 48.86 48.25 48.68 2,825,202 -0.17(-0.34%)
May 11, 2011 49.46 49.60 48.81 48.84 3,496,915 -0.88(-1.77%)
May 10, 2011 49.30 49.86 49.30 49.72 2,210,671 +0.62(+1.27%)
May 09, 2011 48.73 49.19 48.47 49.10 2,294,867 +0.31(+0.64%)
May 06, 2011 49.45 49.45 48.58 48.79 2,893,266 +0.26(+0.54%)
May 05, 2011 48.51 48.98 48.23 48.52 5,124,117 -0.47(-0.96%)
May 04, 2011 49.83 50.06 48.83 49.00 5,574,524 -0.77(-1.55%)
May 03, 2011 50.72 50.91 49.74 49.76 3,980,295 -1.30(-2.54%)
May 02, 2011 51.18 51.20 51.01 51.06 3,935,709 -0.45(-0.87%)
Apr 29, 2011 51.07 51.57 51.01 51.51 1,661,659 +0.55(+1.08%)
Apr 28, 2011 50.93 51.29 50.68 50.96 6,780,784 -0.29(-0.56%)
Apr 27, 2011 51.24 51.32 50.78 51.25 3,063,127 +0.06(+0.11%)
Apr 26, 2011 50.93 51.19 50.76 51.19 2,854,414 +0.41(+0.80%)
Apr 25, 2011 51.10 51.14 50.73 50.78 1,260,337 -0.28(-0.55%)
Apr 21, 2011 50.81 51.14 50.72 51.06 1,219,968 +0.27(+0.54%)
Apr 20, 2011 50.85 50.87 50.51 50.79 2,054,145 +0.72(+1.44%)
Apr 19, 2011 49.64 50.09 49.39 50.07 4,778,762 +0.63(+1.28%)
Apr 18, 2011 50.02 50.49 49.26 49.44 3,947,741 -1.34(-2.63%)
Apr 15, 2011 50.64 50.86 50.45 50.77 2,143,860 +0.20(+0.40%)
Apr 14, 2011 50.48 50.71 50.27 50.57 4,329,833 -0.23(-0.46%)
Apr 13, 2011 50.93 51.07 50.37 50.81 4,170,149 +0.22(+0.44%)
Apr 12, 2011 50.93 51.13 50.50 50.58 3,255,863 -0.77(-1.50%)
Apr 11, 2011 51.17 51.53 51.02 51.35 2,695,836 +0.19(+0.38%)
Apr 08, 2011 51.13 51.33 50.87 51.16 2,981,515 +0.29(+0.57%)
Apr 07, 2011 51.39 51.54 50.76 50.87 4,741,789 -0.39(-0.77%)
Apr 06, 2011 51.32 51.66 51.21 51.26 2,356,200 +0.22(+0.42%)
Apr 05, 2011 51.01 51.24 50.90 51.05 2,363,301 -0.04(-0.08%)
Apr 04, 2011 51.21 51.30 50.88 51.09 1,633,150 +0.04(+0.08%)
Apr 01, 2011 50.69 51.21 50.65 51.05 3,367,013 +0.70(+1.40%)
Mar 31, 2011 49.85 50.45 49.68 50.34 3,113,230 +0.51(+1.03%)
Mar 30, 2011 49.83 49.83 49.83 49.83 2,553,508 +0.62(+1.25%)
Mar 29, 2011 49.08 49.29 48.88 49.21 1,376,980 +0.21(+0.43%)
Mar 28, 2011 48.98 49.28 48.87 49.00 1,968,402 +0.04(+0.08%)
Mar 25, 2011 49.52 49.65 48.92 48.96 2,617,907 -0.26(-0.54%)
Mar 24, 2011 48.79 49.34 48.79 49.23 3,949,911 +0.57(+1.17%)
Mar 23, 2011 47.72 48.72 47.55 48.66 4,398,161 +0.82(+1.71%)
Mar 22, 2011 47.68 48.13 47.19 47.84 4,155,826 +0.28(+0.59%)
Mar 21, 2011 47.54 47.81 47.43 47.56 2,853,476 +0.61(+1.30%)
Mar 18, 2011 47.75 47.87 46.92 46.95 3,915,935 +0.03(+0.07%)
Mar 17, 2011 47.31 47.55 46.87 46.92 5,855,344 -0.08(-0.17%)
Mar 16, 2011 47.78 47.91 46.48 47.00 5,911,494 -0.89(-1.86%)
Mar 15, 2011 47.59 48.07 47.53 47.89 6,753,377 -0.67(-1.39%)
Mar 14, 2011 47.91 48.68 47.87 48.56 4,007,067 +0.20(+0.41%)
Mar 11, 2011 47.62 48.45 47.51 48.36 2,834,468 +0.52(+1.09%)
Mar 10, 2011 48.23 48.43 47.68 47.84 5,055,807 -0.99(-2.03%)
Mar 09, 2011 48.84 49.00 48.57 48.84 2,029,610 +0.04(+0.08%)
Mar 08, 2011 48.56 49.06 48.17 48.80 2,371,399 +0.30(+0.61%)
Mar 07, 2011 49.13 49.31 48.39 48.50 4,274,547 -0.68(-1.38%)
Mar 04, 2011 49.44 49.64 48.74 49.18 2,528,653 -0.27(-0.55%)
Mar 03, 2011 49.22 49.48 49.00 49.45 2,054,501 +0.81(+1.66%)
Mar 02, 2011 48.24 48.80 48.24 48.64 3,391,511 +0.30(+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.