Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.14 48.51 47.90 48.02 3,728,110 +0.07(+0.15%)
Aug 30, 2012 47.86 47.99 47.49 47.95 2,761,140 -0.13(-0.28%)
Aug 29, 2012 48.49 48.56 48.08 48.08 2,032,700 -0.40(-0.82%)
Aug 27, 2012 48.69 48.94 48.41 48.48 2,365,952 -0.26(-0.53%)
Aug 24, 2012 48.06 48.80 48.00 48.74 3,234,956 +0.33(+0.68%)
Aug 23, 2012 48.54 48.64 48.12 48.41 1,811,239 -0.33(-0.67%)
Aug 22, 2012 48.52 48.76 48.11 48.74 2,475,087 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.45 48.67 2,306,888 -0.45(-0.91%)
Aug 20, 2012 49.16 49.36 49.07 49.12 1,264,751 -0.21(-0.43%)
Aug 17, 2012 49.24 49.51 49.02 49.33 1,919,143 +0.04(+0.08%)
Aug 16, 2012 49.24 49.49 49.04 49.29 1,800,840 +0.09(+0.17%)
Aug 15, 2012 48.76 49.27 48.43 49.20 3,117,458 +0.42(+0.87%)
Aug 14, 2012 48.94 49.06 48.73 48.78 3,300,439 +0.13(+0.26%)
Aug 13, 2012 49.25 49.27 48.60 48.65 1,734,452 -0.68(-1.38%)
Aug 10, 2012 48.87 49.43 48.77 49.34 1,780,700 +0.23(+0.46%)
Aug 09, 2012 49.23 49.53 48.97 49.11 1,735,502 -0.06(-0.13%)
Aug 08, 2012 49.14 49.42 48.95 49.17 1,826,655 -0.07(-0.14%)
Aug 07, 2012 49.64 49.76 49.20 49.24 2,352,687 -0.05(-0.11%)
Aug 06, 2012 49.70 49.93 49.27 49.30 2,496,595 -0.22(-0.44%)
Aug 03, 2012 49.61 49.80 49.39 49.52 2,389,341 +0.92(+1.90%)
Aug 02, 2012 47.99 48.70 47.99 48.59 2,991,467 +0.19(+0.39%)
Aug 01, 2012 48.79 49.05 48.38 48.40 3,258,057 -0.21(-0.43%)
Jul 31, 2012 49.47 49.73 48.57 48.62 3,585,681 -0.75(-1.52%)
Jul 30, 2012 49.59 49.91 49.26 49.37 3,215,107 -0.22(-0.44%)
Jul 27, 2012 49.02 49.81 48.66 49.59 3,008,573 +0.99(+2.04%)
Jul 26, 2012 48.15 48.67 48.08 48.59 2,761,901 +1.34(+2.83%)
Jul 25, 2012 47.83 47.87 47.15 47.25 2,936,093 -0.22(-0.46%)
Jul 24, 2012 48.15 48.15 47.07 47.47 2,694,268 -0.57(-1.19%)
Jul 23, 2012 47.62 48.24 47.47 48.04 3,178,630 -0.75(-1.54%)
Jul 20, 2012 48.62 48.89 48.62 48.80 2,936,601 -0.24(-0.49%)
Jul 19, 2012 49.34 49.35 48.68 49.04 3,246,450 -0.37(-0.74%)
Jul 18, 2012 49.44 49.95 49.30 49.41 2,308,087 -0.48(-0.96%)
Jul 17, 2012 49.57 49.95 49.01 49.88 3,974,174 +0.62(+1.25%)
Jul 16, 2012 48.41 49.32 48.28 49.27 2,503,970 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.49 3,028,169 +0.81(+1.69%)
Jul 12, 2012 47.68 47.95 47.14 47.68 4,736,509 -0.60(-1.25%)
Jul 11, 2012 48.02 48.35 47.83 48.29 2,455,460 +0.30(+0.62%)
Jul 10, 2012 48.51 48.64 47.82 47.99 3,425,300 +0.02(+0.05%)
Jul 09, 2012 47.40 48.02 47.40 47.97 2,161,738 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.38 47.57 2,669,385 -0.36(-0.75%)
Jul 05, 2012 48.65 48.65 47.76 47.93 2,981,287 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.10 48.73 3,196,328 +0.45(+0.92%)
Jul 02, 2012 48.22 48.30 47.76 48.29 2,566,884 +0.21(+0.44%)
Jun 29, 2012 47.78 48.19 47.50 48.08 3,678,802 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.97 46.51 3,417,985 +0.07(+0.15%)
Jun 27, 2012 46.15 46.76 45.88 46.44 3,570,960 +0.56(+1.21%)
Jun 26, 2012 45.17 45.97 44.95 45.89 4,118,555 +0.96(+2.14%)
Jun 25, 2012 44.62 45.07 44.53 44.92 3,123,556 -0.19(-0.42%)
Jun 22, 2012 44.70 45.17 44.47 45.11 3,401,013 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.17 44.23 3,555,821 -1.11(-2.45%)
Jun 20, 2012 45.28 45.70 44.87 45.34 3,389,077 +0.12(+0.27%)
Jun 19, 2012 44.62 45.35 44.34 45.21 3,422,744 +1.08(+2.46%)
Jun 18, 2012 43.19 44.19 43.18 44.13 2,790,555 +0.62(+1.42%)
Jun 15, 2012 43.25 43.68 43.18 43.51 3,382,294 +0.36(+0.84%)
Jun 14, 2012 42.47 43.22 42.37 43.15 2,614,828 +0.62(+1.46%)
Jun 13, 2012 42.60 42.78 42.38 42.53 2,177,209 -0.16(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.68 2,704,273 +0.65(+1.55%)
Jun 11, 2012 43.15 43.39 41.98 42.03 3,267,288 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,867 +0.51(+1.21%)
Jun 07, 2012 43.20 43.42 42.34 42.36 3,375,736 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.91 42.39 3,668,514 +0.70(+1.67%)
Jun 05, 2012 41.76 41.88 41.45 41.69 3,549,195 -0.13(-0.31%)
Jun 04, 2012 41.68 42.08 41.48 41.82 3,538,715 +0.26(+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.