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 (%)
Jul 31, 2012 51.86 52.13 50.91 50.96 3,420,470 -0.79(-1.52%)
Jul 30, 2012 51.98 52.33 51.64 51.75 3,066,971 -0.23(-0.44%)
Jul 27, 2012 51.39 52.22 51.01 51.98 2,869,953 +1.04(+2.04%)
Jul 26, 2012 50.47 51.02 50.41 50.94 2,634,646 +1.40(+2.83%)
Jul 25, 2012 50.14 50.18 49.43 49.54 2,800,812 -0.23(-0.46%)
Jul 24, 2012 50.48 50.48 49.35 49.77 2,570,129 -0.60(-1.19%)
Jul 23, 2012 49.92 50.57 49.76 50.37 3,032,175 -0.79(-1.54%)
Jul 20, 2012 50.96 51.25 50.96 51.15 2,801,297 -0.25(-0.49%)
Jul 19, 2012 51.73 51.73 51.03 51.41 3,096,869 -0.39(-0.74%)
Jul 18, 2012 51.83 52.37 51.68 51.79 2,201,741 -0.50(-0.96%)
Jul 17, 2012 51.96 52.36 51.38 52.29 3,791,064 +0.65(+1.25%)
Jul 16, 2012 50.75 51.70 50.61 51.64 2,388,600 +0.81(+1.60%)
Jul 13, 2012 50.36 51.03 50.36 50.83 2,888,646 +0.84(+1.69%)
Jul 12, 2012 49.98 50.27 49.41 49.99 4,518,274 -0.63(-1.25%)
Jul 11, 2012 50.34 50.69 50.14 50.62 2,342,325 +0.31(+0.62%)
Jul 10, 2012 50.85 50.99 50.13 50.31 3,267,479 +0.02(+0.05%)
Jul 09, 2012 49.68 50.34 49.68 50.28 2,062,136 +0.42(+0.84%)
Jul 06, 2012 49.76 49.98 49.67 49.86 2,546,393 -0.38(-0.75%)
Jul 05, 2012 51.00 51.00 50.06 50.24 2,843,924 -0.84(-1.65%)
Jul 03, 2012 50.58 51.87 50.42 51.09 3,049,057 +0.47(+0.92%)
Jul 02, 2012 50.55 50.63 50.07 50.62 2,448,614 +0.22(+0.44%)
Jun 29, 2012 50.09 50.52 49.80 50.40 3,509,300 +1.64(+3.36%)
Jun 28, 2012 48.29 48.81 48.19 48.76 3,260,501 +0.07(+0.15%)
Jun 27, 2012 48.38 49.02 48.09 48.68 3,406,427 +0.58(+1.21%)
Jun 26, 2012 47.35 48.19 47.12 48.10 3,928,793 +1.01(+2.14%)
Jun 25, 2012 46.77 47.25 46.68 47.09 2,979,638 -0.20(-0.42%)
Jun 22, 2012 46.85 47.36 46.62 47.29 3,244,311 +0.93(+2.00%)
Jun 21, 2012 47.57 47.75 46.31 46.36 3,391,986 -1.16(-2.45%)
Jun 20, 2012 47.46 47.91 47.04 47.53 3,232,925 +0.13(+0.27%)
Jun 19, 2012 46.77 47.54 46.48 47.40 3,265,040 +1.14(+2.46%)
Jun 18, 2012 45.28 46.33 45.27 46.26 2,661,980 +0.65(+1.42%)
Jun 15, 2012 45.33 45.79 45.27 45.61 3,226,454 +0.38(+0.84%)
Jun 14, 2012 44.52 45.30 44.42 45.23 2,494,350 +0.65(+1.46%)
Jun 13, 2012 44.65 44.85 44.43 44.58 2,076,894 -0.16(-0.36%)
Jun 12, 2012 44.50 44.78 44.11 44.74 2,579,674 +0.68(+1.55%)
Jun 11, 2012 45.24 45.48 44.00 44.06 3,116,747 -0.88(-1.95%)
Jun 08, 2012 44.13 45.01 44.03 44.94 2,775,795 +0.54(+1.21%)
Jun 07, 2012 45.29 45.52 44.38 44.40 3,220,198 -0.03(-0.07%)
Jun 06, 2012 44.08 44.79 43.94 44.43 3,499,486 +0.73(+1.67%)
Jun 05, 2012 43.78 43.91 43.45 43.70 3,385,665 -0.14(-0.32%)
Jun 04, 2012 43.69 44.12 43.48 43.84 3,375,669 +0.27(+0.62%)
Jun 01, 2012 43.45 43.82 43.44 43.57 3,522,676 -0.67(-1.52%)
May 31, 2012 45.01 45.10 44.10 44.25 9,183,633 -0.92(-2.03%)
May 30, 2012 45.14 45.37 44.95 45.16 2,182,322 -0.81(-1.77%)
May 29, 2012 45.41 46.15 45.41 45.98 2,845,026 +1.28(+2.85%)
May 25, 2012 44.83 45.00 44.68 44.70 3,346,570 -0.24(-0.52%)
May 24, 2012 44.88 45.16 44.51 44.94 3,333,546 +0.09(+0.20%)
May 23, 2012 44.80 44.86 43.98 44.85 2,624,758 -0.41(-0.90%)
May 22, 2012 45.70 45.99 44.91 45.25 3,178,594 -0.39(-0.85%)
May 21, 2012 44.43 45.71 44.43 45.64 3,803,650 +1.05(+2.35%)
May 18, 2012 45.29 45.38 44.31 44.60 3,223,396 -0.40(-0.88%)
May 17, 2012 45.31 45.56 44.87 44.99 2,615,876 -0.41(-0.91%)
May 16, 2012 45.83 46.10 45.10 45.41 3,523,817 -0.38(-0.83%)
May 15, 2012 46.54 46.78 45.55 45.79 3,412,266 -0.94(-2.02%)
May 14, 2012 46.99 47.49 46.71 46.73 2,796,365 -1.02(-2.13%)
May 11, 2012 48.02 48.51 47.70 47.75 4,786,629 -0.68(-1.41%)
May 10, 2012 48.93 49.02 48.40 48.43 1,747,373 +0.03(+0.07%)
May 09, 2012 47.98 48.71 47.83 48.40 2,440,602 -0.54(-1.10%)
May 08, 2012 49.83 49.83 48.58 48.93 4,782,584 -1.56(-3.09%)
May 07, 2012 49.61 50.55 49.57 50.49 2,900,952 +0.81(+1.63%)
May 04, 2012 50.02 50.20 49.57 49.68 2,572,672 -0.74(-1.47%)
May 03, 2012 50.78 50.99 50.12 50.42 2,989,588 -0.24(-0.48%)
May 02, 2012 50.33 50.74 50.26 50.66 3,491,955 -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.