Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.08 (+0.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.27 49.53 48.38 48.43 3,599,769 -0.75(-1.52%)
Jul 30, 2012 49.39 49.72 49.06 49.17 3,227,740 -0.22(-0.44%)
Jul 27, 2012 48.83 49.62 48.47 49.39 3,020,394 +0.99(+2.04%)
Jul 26, 2012 47.96 48.48 47.90 48.40 2,772,753 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.07 2,947,630 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.89 47.29 2,704,854 -0.57(-1.19%)
Jul 23, 2012 47.44 48.05 47.28 47.86 3,191,120 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.60 2,948,139 -0.24(-0.49%)
Jul 19, 2012 49.15 49.16 48.49 48.85 3,259,205 -0.37(-0.74%)
Jul 18, 2012 49.24 49.76 49.10 49.21 2,317,156 -0.48(-0.96%)
Jul 17, 2012 49.38 49.75 48.82 49.69 3,989,789 +0.62(+1.25%)
Jul 16, 2012 48.22 49.12 48.09 49.07 2,513,809 +0.77(+1.60%)
Jul 13, 2012 47.85 48.49 47.85 48.30 3,040,067 +0.80(+1.69%)
Jul 12, 2012 47.49 47.76 46.95 47.50 4,755,119 -0.60(-1.25%)
Jul 11, 2012 47.83 48.16 47.65 48.10 2,465,108 +0.30(+0.62%)
Jul 10, 2012 48.32 48.45 47.63 47.80 3,438,759 +0.02(+0.05%)
Jul 09, 2012 47.21 47.83 47.21 47.78 2,170,232 +0.40(+0.84%)
Jul 06, 2012 47.28 47.49 47.19 47.38 2,679,874 -0.36(-0.75%)
Jul 05, 2012 48.46 48.46 47.57 47.74 2,993,001 -0.80(-1.65%)
Jul 03, 2012 48.06 49.28 47.91 48.54 3,208,887 +0.44(+0.92%)
Jul 02, 2012 48.03 48.11 47.58 48.10 2,576,969 +0.21(+0.44%)
Jun 29, 2012 47.59 48.00 47.32 47.89 3,693,256 +1.56(+3.36%)
Jun 28, 2012 45.88 46.38 45.79 46.33 3,431,415 +0.07(+0.15%)
Jun 27, 2012 45.97 46.58 45.70 46.26 3,584,990 +0.55(+1.21%)
Jun 26, 2012 44.99 45.79 44.78 45.71 4,134,738 +0.96(+2.14%)
Jun 25, 2012 44.44 44.90 44.36 44.75 3,135,829 -0.19(-0.42%)
Jun 22, 2012 44.52 45.00 44.30 44.93 3,414,376 +0.88(+2.00%)
Jun 21, 2012 45.20 45.37 44.00 44.05 3,569,792 -1.11(-2.45%)
Jun 20, 2012 45.10 45.52 44.70 45.16 3,402,404 +0.12(+0.27%)
Jun 19, 2012 44.44 45.18 44.16 45.04 3,436,203 +1.08(+2.46%)
Jun 18, 2012 43.02 44.02 43.01 43.96 2,801,529 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.01 43.34 3,395,594 +0.36(+0.84%)
Jun 14, 2012 42.30 43.05 42.20 42.98 2,625,111 +0.62(+1.46%)
Jun 13, 2012 42.43 42.61 42.21 42.36 2,185,771 -0.15(-0.36%)
Jun 12, 2012 42.28 42.55 41.91 42.51 2,714,908 +0.65(+1.55%)
Jun 11, 2012 42.98 43.22 41.81 41.87 3,280,136 -0.83(-1.95%)
Jun 08, 2012 41.93 42.77 41.83 42.70 2,921,310 +0.51(+1.21%)
Jun 07, 2012 43.03 43.25 42.17 42.19 3,389,010 -0.03(-0.07%)
Jun 06, 2012 41.88 42.56 41.75 42.22 3,682,940 +0.69(+1.67%)
Jun 05, 2012 41.59 41.72 41.29 41.53 3,563,152 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,631 +0.25(+0.62%)
Jun 01, 2012 41.29 41.63 41.28 41.40 3,707,345 -0.64(-1.52%)
May 31, 2012 42.77 42.85 41.90 42.04 9,665,065 -0.87(-2.03%)
May 30, 2012 42.89 43.11 42.71 42.91 2,296,725 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,994,171 +1.21(+2.85%)
May 25, 2012 42.60 42.76 42.45 42.47 3,522,007 -0.22(-0.52%)
May 24, 2012 42.64 42.91 42.30 42.70 3,508,301 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.61 2,762,356 -0.39(-0.90%)
May 22, 2012 43.42 43.70 42.68 43.00 3,345,225 -0.37(-0.85%)
May 21, 2012 42.22 43.43 42.22 43.37 4,003,048 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.10 42.37 3,392,376 -0.38(-0.88%)
May 17, 2012 43.05 43.29 42.64 42.75 2,753,008 -0.39(-0.91%)
May 16, 2012 43.55 43.80 42.85 43.15 3,708,545 -0.36(-0.83%)
May 15, 2012 44.22 44.45 43.28 43.51 3,591,147 -0.90(-2.02%)
May 14, 2012 44.65 45.12 44.38 44.40 2,942,958 -0.96(-2.13%)
May 11, 2012 45.62 46.09 45.32 45.37 5,037,558 -0.65(-1.41%)
May 10, 2012 46.50 46.58 45.99 46.02 1,838,976 +0.03(+0.07%)
May 09, 2012 45.59 46.28 45.45 45.99 2,568,545 -0.51(-1.10%)
May 08, 2012 47.34 47.34 46.16 46.50 5,033,301 -1.48(-3.09%)
May 07, 2012 47.14 48.03 47.10 47.98 3,053,029 +0.77(+1.63%)
May 04, 2012 47.53 47.70 47.10 47.21 2,707,538 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.62 47.91 3,146,310 -0.23(-0.48%)
May 02, 2012 47.82 48.21 47.75 48.14 3,675,013 -0.01(-0.02%)
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.