Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.53 62.01 61.22 61.38 2,916,718 +0.09(+0.15%)
Aug 30, 2012 61.18 61.34 60.70 61.29 2,160,201 -0.17(-0.28%)
Aug 29, 2012 61.98 62.07 61.46 61.46 1,590,300 -0.51(-0.82%)
Aug 27, 2012 62.24 62.55 61.88 61.97 1,851,022 -0.33(-0.53%)
Aug 24, 2012 61.43 62.38 61.35 62.30 2,530,895 +0.42(+0.68%)
Aug 23, 2012 62.04 62.17 61.51 61.88 1,417,038 -0.42(-0.67%)
Aug 22, 2012 62.02 62.33 61.49 62.30 1,936,405 +0.09(+0.14%)
Aug 21, 2012 63.05 63.42 61.93 62.21 1,804,813 -0.57(-0.91%)
Aug 20, 2012 62.84 63.09 62.72 62.78 989,489 -0.27(-0.43%)
Aug 17, 2012 62.94 63.28 62.66 63.05 1,501,458 +0.05(+0.08%)
Aug 16, 2012 62.94 63.26 62.68 63.00 1,408,902 +0.11(+0.17%)
Aug 15, 2012 62.32 62.98 61.90 62.89 2,438,969 +0.54(+0.87%)
Aug 14, 2012 62.56 62.71 62.28 62.35 2,582,126 +0.16(+0.26%)
Aug 13, 2012 62.95 62.97 62.12 62.19 1,356,963 -0.87(-1.38%)
Aug 10, 2012 62.47 63.18 62.34 63.06 1,393,146 +0.29(+0.46%)
Aug 09, 2012 62.93 63.31 62.59 62.77 1,357,785 -0.08(-0.13%)
Aug 08, 2012 62.81 63.17 62.57 62.85 1,429,099 -0.09(-0.14%)
Aug 07, 2012 63.45 63.60 62.89 62.94 1,840,644 -0.07(-0.11%)
Aug 06, 2012 63.52 63.82 62.97 63.01 1,953,232 -0.28(-0.44%)
Aug 03, 2012 63.41 63.65 63.13 63.29 1,869,321 +1.18(+1.90%)
Aug 02, 2012 61.34 62.25 61.34 62.11 2,340,399 +0.24(+0.39%)
Aug 01, 2012 62.36 62.70 61.84 61.87 2,548,968 -0.27(-0.43%)
Jul 31, 2012 63.23 63.56 62.08 62.14 2,805,287 -0.96(-1.52%)
Jul 30, 2012 63.38 63.80 62.96 63.10 2,515,366 -0.28(-0.44%)
Jul 27, 2012 62.66 63.67 62.20 63.38 2,353,782 +1.27(+2.04%)
Jul 26, 2012 61.54 62.21 61.46 62.11 2,160,796 +1.71(+2.83%)
Jul 25, 2012 61.14 61.19 60.27 60.40 2,297,077 -0.28(-0.46%)
Jul 24, 2012 61.55 61.55 60.17 60.68 2,107,883 -0.73(-1.19%)
Jul 23, 2012 60.87 61.66 60.67 61.41 2,486,828 -0.96(-1.54%)
Jul 20, 2012 62.14 62.49 62.14 62.37 2,297,474 -0.31(-0.49%)
Jul 19, 2012 63.07 63.08 62.22 62.68 2,539,887 -0.47(-0.74%)
Jul 18, 2012 63.19 63.85 63.01 63.15 1,805,751 -0.61(-0.96%)
Jul 17, 2012 63.36 63.84 62.65 63.76 3,109,228 +0.79(+1.25%)
Jul 16, 2012 61.88 63.03 61.71 62.97 1,959,002 +0.99(+1.60%)
Jul 13, 2012 61.40 62.22 61.40 61.98 2,369,113 +1.03(+1.69%)
Jul 12, 2012 60.94 61.29 60.25 60.95 3,705,647 -0.77(-1.25%)
Jul 11, 2012 61.38 61.80 61.14 61.72 1,921,050 +0.38(+0.62%)
Jul 10, 2012 62.00 62.17 61.12 61.34 2,679,812 +0.03(+0.05%)
Jul 09, 2012 60.58 61.38 60.58 61.31 1,691,254 +0.51(+0.84%)
Jul 06, 2012 60.67 60.94 60.56 60.80 2,088,416 -0.46(-0.75%)
Jul 05, 2012 62.19 62.19 61.04 61.26 2,332,435 -1.03(-1.65%)
Jul 03, 2012 61.67 63.24 61.48 62.29 2,500,674 +0.57(+0.92%)
Jul 02, 2012 61.63 61.73 61.05 61.72 2,008,223 +0.27(+0.44%)
Jun 29, 2012 61.07 61.60 60.72 61.45 2,878,141 +2.00(+3.36%)
Jun 28, 2012 58.88 59.51 58.76 59.45 2,674,089 +0.09(+0.15%)
Jun 27, 2012 58.99 59.77 58.64 59.36 2,793,770 +0.71(+1.21%)
Jun 26, 2012 57.73 58.76 57.46 58.65 3,222,186 +1.23(+2.14%)
Jun 25, 2012 57.03 57.61 56.92 57.42 2,443,740 -0.24(-0.42%)
Jun 22, 2012 57.13 57.74 56.84 57.66 2,660,811 +1.13(+2.00%)
Jun 21, 2012 58.00 58.22 56.46 56.53 2,781,926 -1.99(-3.40%)
Jun 20, 2012 58.44 58.99 57.92 58.52 2,625,656 +0.16(+0.27%)
Jun 19, 2012 57.59 58.54 57.23 58.36 2,651,739 +1.40(+2.46%)
Jun 18, 2012 55.75 57.04 55.74 56.96 2,161,957 +0.80(+1.42%)
Jun 15, 2012 55.82 56.38 55.74 56.16 2,620,401 +0.47(+0.84%)
Jun 14, 2012 54.82 55.78 54.69 55.69 2,025,814 +0.80(+1.46%)
Jun 13, 2012 54.98 55.22 54.70 54.89 1,686,773 -0.20(-0.36%)
Jun 12, 2012 54.79 55.14 54.31 55.09 2,095,111 +0.84(+1.55%)
Jun 11, 2012 55.70 56.00 54.18 54.25 2,531,301 -1.08(-1.95%)
Jun 08, 2012 54.34 55.42 54.21 55.33 2,254,393 +0.66(+1.21%)
Jun 07, 2012 55.76 56.05 54.65 54.67 2,615,320 -0.04(-0.07%)
Jun 06, 2012 54.27 55.15 54.10 54.71 2,842,147 +0.90(+1.67%)
Jun 05, 2012 53.90 54.06 53.50 53.81 2,749,706 -0.17(-0.31%)
Jun 04, 2012 53.80 54.32 53.54 53.98 2,741,587 +0.33(+0.62%)
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.