Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.60 48.01 47.33 47.89 3,692,765 +1.56(+3.36%)
Jun 28, 2012 45.89 46.38 45.80 46.34 3,430,959 +0.07(+0.15%)
Jun 27, 2012 45.98 46.58 45.70 46.27 3,584,514 +0.55(+1.21%)
Jun 26, 2012 44.99 45.80 44.78 45.71 4,134,188 +0.96(+2.14%)
Jun 25, 2012 44.45 44.90 44.36 44.75 3,135,412 -0.19(-0.42%)
Jun 22, 2012 44.53 45.00 44.30 44.94 3,413,923 +0.88(+2.00%)
Jun 21, 2012 45.21 45.38 44.00 44.06 3,569,318 -1.11(-2.45%)
Jun 20, 2012 45.10 45.53 44.70 45.17 3,401,953 +0.12(+0.27%)
Jun 19, 2012 44.45 45.18 44.17 45.04 3,435,747 +1.08(+2.46%)
Jun 18, 2012 43.03 44.02 43.02 43.96 2,801,157 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.02 43.34 3,395,144 +0.36(+0.84%)
Jun 14, 2012 42.31 43.05 42.21 42.98 2,624,762 +0.62(+1.46%)
Jun 13, 2012 42.43 42.62 42.22 42.36 2,185,481 -0.15(-0.36%)
Jun 12, 2012 42.29 42.56 41.92 42.52 2,714,548 +0.65(+1.55%)
Jun 11, 2012 42.99 43.22 41.82 41.87 3,279,701 -0.83(-1.95%)
Jun 08, 2012 41.94 42.77 41.84 42.70 2,920,923 +0.51(+1.21%)
Jun 07, 2012 43.04 43.26 42.18 42.19 3,388,561 -0.03(-0.07%)
Jun 06, 2012 41.89 42.57 41.75 42.23 3,682,451 +0.69(+1.67%)
Jun 05, 2012 41.60 41.72 41.29 41.53 3,562,679 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,160 +0.25(+0.62%)
Jun 01, 2012 41.29 41.64 41.28 41.41 3,706,853 -0.64(-1.52%)
May 31, 2012 42.77 42.86 41.91 42.05 9,663,783 -0.87(-2.03%)
May 30, 2012 42.90 43.11 42.72 42.92 2,296,420 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,993,774 +1.21(+2.85%)
May 25, 2012 42.60 42.77 42.46 42.48 3,521,539 -0.22(-0.52%)
May 24, 2012 42.65 42.91 42.30 42.70 3,507,835 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.62 2,761,989 -0.39(-0.90%)
May 22, 2012 43.43 43.71 42.68 43.01 3,344,782 -0.37(-0.85%)
May 21, 2012 42.23 43.44 42.23 43.38 4,002,517 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.11 42.38 3,391,925 -0.38(-0.88%)
May 17, 2012 43.06 43.30 42.64 42.76 2,752,642 -0.39(-0.91%)
May 16, 2012 43.55 43.81 42.86 43.15 3,708,053 -0.36(-0.83%)
May 15, 2012 44.22 44.46 43.28 43.51 3,590,670 -0.90(-2.02%)
May 14, 2012 44.66 45.13 44.39 44.41 2,942,568 -0.96(-2.13%)
May 11, 2012 45.63 46.10 45.33 45.37 5,036,889 -0.65(-1.41%)
May 10, 2012 46.50 46.59 45.99 46.02 1,838,732 +0.03(+0.07%)
May 09, 2012 45.60 46.29 45.45 45.99 2,568,204 -0.51(-1.10%)
May 08, 2012 47.35 47.35 46.16 46.50 5,032,633 -1.48(-3.09%)
May 07, 2012 47.15 48.04 47.10 47.98 3,052,624 +0.77(+1.63%)
May 04, 2012 47.54 47.71 47.11 47.21 2,707,179 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.63 47.91 3,145,893 -0.23(-0.48%)
May 02, 2012 47.83 48.21 47.76 48.15 3,674,525 -0.01(-0.02%)
May 01, 2012 47.83 48.59 47.59 48.15 2,107,686 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.73 4,892,543 -0.04(-0.08%)
Apr 27, 2012 47.24 47.90 46.96 47.77 3,511,318 +0.81(+1.73%)
Apr 26, 2012 46.56 47.00 46.37 46.96 1,837,408 +0.14(+0.30%)
Apr 25, 2012 46.68 46.92 46.42 46.82 3,754,273 +0.54(+1.17%)
Apr 24, 2012 46.47 46.80 46.19 46.28 2,085,740 -0.18(-0.38%)
Apr 23, 2012 46.12 46.50 45.48 46.46 3,287,371 -0.69(-1.46%)
Apr 20, 2012 46.99 47.33 46.97 47.14 2,731,721 +0.52(+1.13%)
Apr 19, 2012 46.70 47.06 46.42 46.62 3,039,734 -0.23(-0.49%)
Apr 18, 2012 46.83 47.16 46.62 46.85 3,081,908 -0.18(-0.38%)
Apr 17, 2012 46.83 47.26 46.65 47.03 2,347,856 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.85 46.36 4,123,137 -0.02(-0.05%)
Apr 13, 2012 47.08 47.08 46.34 46.39 2,772,382 -0.87(-1.85%)
Apr 12, 2012 46.81 47.31 46.79 47.26 3,019,823 +0.62(+1.32%)
Apr 11, 2012 46.93 47.01 46.49 46.64 3,043,044 +0.25(+0.53%)
Apr 10, 2012 47.12 47.38 46.20 46.39 5,909,660 -1.21(-2.55%)
Apr 09, 2012 47.17 47.65 47.14 47.61 3,073,297 -0.42(-0.87%)
Apr 05, 2012 47.95 48.32 47.85 48.02 2,287,214 -0.25(-0.53%)
Apr 04, 2012 48.64 48.64 48.18 48.28 2,726,566 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.69 49.03 3,810,143 -0.08(-0.16%)
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.