Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 46.84 47.80 46.70 47.57 5,187,683 +0.10(+0.21%)
Jul 28, 2011 47.23 48.13 47.23 47.47 4,754,776 +0.17(+0.36%)
Jul 27, 2011 46.78 47.38 46.36 47.30 4,610,618 +0.14(+0.29%)
Jul 26, 2011 47.17 47.41 47.06 47.16 2,032,790 -0.04(-0.08%)
Jul 25, 2011 47.03 47.44 46.88 47.20 2,127,752 -0.28(-0.58%)
Jul 22, 2011 47.38 47.49 47.38 47.48 2,216,257 +0.25(+0.52%)
Jul 21, 2011 46.94 47.34 46.69 47.23 4,011,374 +0.55(+1.17%)
Jul 20, 2011 47.38 47.50 46.68 46.68 3,233,947 -0.60(-1.27%)
Jul 19, 2011 47.33 47.56 46.89 47.28 2,563,688 +0.32(+0.69%)
Jul 18, 2011 47.13 47.20 46.77 46.96 2,203,591 -0.50(-1.05%)
Jul 15, 2011 47.73 47.84 47.21 47.46 2,998,485 +0.01(+0.02%)
Jul 14, 2011 48.03 48.05 47.34 47.45 4,601,470 -0.38(-0.79%)
Jul 13, 2011 47.47 47.99 47.14 47.83 3,099,822 +0.72(+1.54%)
Jul 12, 2011 47.39 47.63 47.06 47.11 5,861,082 -0.50(-1.05%)
Jul 11, 2011 47.58 47.78 47.44 47.61 2,540,506 -0.71(-1.47%)
Jul 08, 2011 48.23 48.41 47.94 48.31 2,193,945 -0.49(-1.01%)
Jul 07, 2011 48.68 48.92 48.68 48.81 2,162,575 +0.54(+1.12%)
Jul 06, 2011 48.31 48.39 48.09 48.27 2,811,676 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.25 48.41 2,874,052 -0.28(-0.57%)
Jul 01, 2011 48.13 48.81 47.88 48.68 2,641,716 +0.54(+1.12%)
Jun 30, 2011 47.90 48.31 47.77 48.15 3,802,462 +0.28(+0.58%)
Jun 29, 2011 47.21 47.99 47.14 47.87 3,698,976 +0.84(+1.78%)
Jun 28, 2011 46.11 47.06 46.05 47.03 2,522,373 +1.05(+2.28%)
Jun 27, 2011 45.67 46.10 45.56 45.98 2,283,772 +0.34(+0.74%)
Jun 24, 2011 45.85 45.93 45.56 45.64 2,335,074 -0.19(-0.42%)
Jun 23, 2011 45.52 45.84 45.22 45.84 4,853,536 -0.18(-0.40%)
Jun 22, 2011 45.93 46.44 45.78 46.02 3,884,986 +0.05(+0.10%)
Jun 21, 2011 45.75 46.14 45.73 45.97 3,213,986 +0.48(+1.06%)
Jun 20, 2011 45.44 45.55 45.36 45.49 2,445,678 +0.22(+0.49%)
Jun 17, 2011 45.58 45.73 45.19 45.27 3,067,957 +0.02(+0.05%)
Jun 16, 2011 45.43 45.68 45.07 45.25 2,966,311 -0.31(-0.69%)
Jun 15, 2011 45.89 46.07 45.45 45.56 4,363,082 -0.65(-1.41%)
Jun 14, 2011 45.91 46.33 45.84 46.21 2,397,632 +0.78(+1.72%)
Jun 13, 2011 45.35 45.64 45.23 45.43 3,406,857 +0.18(+0.39%)
Jun 10, 2011 45.83 45.83 45.14 45.26 2,214,903 -0.79(-1.71%)
Jun 09, 2011 45.52 46.13 45.38 46.04 2,760,281 +0.68(+1.50%)
Jun 08, 2011 45.65 45.68 45.19 45.36 2,003,184 -0.35(-0.77%)
Jun 07, 2011 45.81 46.03 45.56 45.71 3,371,283 +0.28(+0.62%)
Jun 06, 2011 46.20 46.23 45.30 45.43 3,264,429 -0.94(-2.03%)
Jun 03, 2011 46.10 46.68 46.10 46.37 3,716,803 -0.06(-0.13%)
May 24, 2011 46.30 46.59 46.26 46.43 2,882,222 +0.34(+0.73%)
May 23, 2011 45.74 46.10 45.57 46.10 2,665,926 -0.53(-1.13%)
May 20, 2011 46.59 46.77 46.19 46.62 3,101,384 -0.05(-0.11%)
May 19, 2011 46.55 46.83 46.40 46.68 1,864,679 +0.22(+0.48%)
May 18, 2011 45.80 46.48 45.70 46.46 2,445,652 +0.76(+1.66%)
May 17, 2011 45.82 45.88 45.38 45.70 3,021,038 -0.26(-0.57%)
May 16, 2011 45.83 46.23 45.71 45.96 2,296,632 +0.05(+0.10%)
May 13, 2011 46.48 46.53 45.58 45.91 3,279,178 -0.52(-1.12%)
May 12, 2011 46.54 46.61 46.03 46.43 2,961,660 -0.16(-0.34%)
May 11, 2011 47.18 47.32 46.56 46.59 3,665,817 -0.84(-1.77%)
May 10, 2011 47.03 47.56 47.03 47.43 2,317,447 +0.60(+1.27%)
May 09, 2011 46.49 46.92 46.23 46.84 2,405,710 +0.30(+0.64%)
May 06, 2011 47.17 47.17 46.34 46.54 3,033,012 +0.25(+0.54%)
May 05, 2011 46.27 46.72 46.01 46.29 5,371,614 -0.45(-0.96%)
May 04, 2011 47.53 47.75 46.58 46.74 5,843,776 -0.73(-1.55%)
May 03, 2011 48.38 48.56 47.45 47.47 4,172,545 -1.24(-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.