Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 60.87 62.11 60.68 61.81 3,992,345 +0.13(+0.21%)
Jul 28, 2011 61.37 62.54 61.37 61.68 3,659,188 +0.22(+0.36%)
Jul 27, 2011 60.79 61.57 60.24 61.46 3,548,247 +0.18(+0.29%)
Jul 26, 2011 61.29 61.61 61.15 61.28 1,564,398 -0.05(-0.08%)
Jul 25, 2011 61.11 61.65 60.92 61.33 1,637,479 -0.36(-0.58%)
Jul 22, 2011 61.57 61.71 61.56 61.69 1,705,591 +0.32(+0.52%)
Jul 21, 2011 60.99 61.52 60.67 61.37 3,087,080 +0.71(+1.17%)
Jul 20, 2011 61.57 61.72 60.65 60.66 2,488,786 -0.78(-1.27%)
Jul 19, 2011 61.50 61.80 60.93 61.44 1,972,967 +0.42(+0.69%)
Jul 18, 2011 61.24 61.33 60.77 61.02 1,695,843 -0.65(-1.05%)
Jul 15, 2011 62.02 62.16 61.34 61.67 2,307,579 +0.01(+0.02%)
Jul 14, 2011 62.41 62.44 61.52 61.66 3,541,207 -0.49(-0.79%)
Jul 13, 2011 61.68 62.36 61.26 62.15 2,385,566 +0.94(+1.54%)
Jul 12, 2011 61.58 61.89 61.15 61.21 4,510,581 -0.65(-1.05%)
Jul 11, 2011 61.83 62.08 61.64 61.86 1,955,127 -0.92(-1.47%)
Jul 08, 2011 62.67 62.91 62.29 62.78 1,688,420 -0.64(-1.01%)
Jul 07, 2011 63.26 63.57 63.26 63.42 1,664,278 +0.70(+1.12%)
Jul 06, 2011 62.77 62.88 62.49 62.72 2,163,814 -0.18(-0.29%)
Jul 05, 2011 63.34 63.42 62.70 62.90 2,211,818 -0.36(-0.57%)
Jul 01, 2011 62.54 63.43 62.21 63.26 2,033,016 +0.70(+1.12%)
Jun 30, 2011 62.24 62.78 62.07 62.56 2,926,305 +0.36(+0.58%)
Jun 29, 2011 61.35 62.36 61.26 62.20 2,846,664 +1.09(+1.78%)
Jun 28, 2011 59.91 61.15 59.84 61.11 1,941,172 +1.36(+2.28%)
Jun 27, 2011 59.35 59.90 59.20 59.75 1,757,549 +0.44(+0.74%)
Jun 24, 2011 59.58 59.68 59.20 59.31 1,797,030 -0.25(-0.42%)
Jun 23, 2011 59.15 59.56 58.76 59.56 3,735,192 -0.24(-0.40%)
Jun 22, 2011 59.68 60.35 59.49 59.80 2,989,814 -0.37(-0.61%)
Jun 21, 2011 59.88 60.39 59.85 60.17 2,455,715 +0.63(+1.06%)
Jun 20, 2011 59.47 59.61 59.37 59.54 1,868,673 +0.29(+0.49%)
Jun 17, 2011 59.66 59.85 59.14 59.25 2,344,138 +0.03(+0.05%)
Jun 16, 2011 59.46 59.78 58.99 59.22 2,266,473 -0.41(-0.69%)
Jun 15, 2011 60.06 60.29 59.48 59.63 3,333,706 -0.85(-1.41%)
Jun 14, 2011 60.09 60.64 60.00 60.48 1,831,962 +1.02(+1.72%)
Jun 13, 2011 59.35 59.73 59.20 59.46 2,603,082 +0.23(+0.39%)
Jun 10, 2011 59.98 59.98 59.08 59.23 1,692,344 -1.03(-1.71%)
Jun 09, 2011 59.58 60.38 59.39 60.26 2,109,052 +0.89(+1.50%)
Jun 08, 2011 59.74 59.78 59.15 59.37 1,530,576 -0.46(-0.77%)
Jun 07, 2011 59.95 60.24 59.63 59.83 2,575,901 +0.37(+0.62%)
Jun 06, 2011 60.47 60.51 59.29 59.46 2,494,257 -1.23(-2.03%)
Jun 03, 2011 60.33 61.09 60.33 60.69 2,839,903 -0.08(-0.13%)
May 24, 2011 60.60 60.97 60.55 60.77 2,202,223 +0.44(+0.73%)
May 23, 2011 59.87 60.34 59.64 60.33 2,036,958 -0.69(-1.13%)
May 20, 2011 60.98 61.21 60.45 61.02 2,369,679 -0.07(-0.11%)
May 19, 2011 60.92 61.29 60.73 61.09 1,424,748 +0.29(+0.48%)
May 18, 2011 59.94 60.83 59.81 60.80 1,868,653 +0.99(+1.66%)
May 17, 2011 59.97 60.05 59.39 59.81 2,308,289 -0.34(-0.57%)
May 16, 2011 59.98 60.51 59.82 60.15 1,754,791 +0.06(+0.10%)
May 13, 2011 60.83 60.90 59.65 60.09 2,505,526 -0.68(-1.12%)
May 12, 2011 60.91 61.00 60.24 60.77 2,262,920 -0.21(-0.34%)
May 11, 2011 61.75 61.93 60.94 60.98 2,800,946 -1.10(-1.77%)
May 10, 2011 61.55 62.25 61.55 62.08 1,770,695 +0.78(+1.27%)
May 09, 2011 60.84 61.41 60.51 61.30 1,838,134 +0.39(+0.64%)
May 06, 2011 61.74 61.74 60.65 60.91 2,317,438 +0.33(+0.54%)
May 05, 2011 60.56 61.15 60.22 60.58 4,104,296 -0.59(-0.96%)
May 04, 2011 62.21 62.50 60.96 61.17 4,465,062 -0.96(-1.55%)
May 03, 2011 63.32 63.56 62.10 62.13 3,188,122 -1.62(-2.54%)
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.