Mexico Ishares MSCI ETF (NY: EWW )

49.53 USD +0.11 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.59 58.84 57.37 58.78 5,081,631 +2.15(+3.80%)
Aug 30, 2011 56.59 57.07 56.27 56.63 1,997,872 -0.38(-0.67%)
Aug 29, 2011 56.24 57.01 55.95 57.01 1,850,914 +1.70(+3.07%)
Aug 26, 2011 54.47 55.57 53.48 55.31 3,506,944 +0.55(+1.00%)
Aug 25, 2011 56.47 56.82 54.60 54.76 2,535,255 -1.47(-2.61%)
Aug 24, 2011 56.50 57.33 55.78 56.23 2,784,988 -0.60(-1.06%)
Aug 23, 2011 55.44 56.97 54.72 56.83 3,381,590 +1.87(+3.40%)
Aug 22, 2011 55.89 55.89 54.62 54.96 2,345,064 +0.48(+0.88%)
Aug 19, 2011 54.00 55.46 53.87 54.48 3,191,067 -0.24(-0.44%)
Aug 18, 2011 54.76 54.90 53.61 54.72 3,343,317 -1.80(-3.18%)
Aug 17, 2011 56.43 56.85 55.87 56.52 1,466,681 +0.49(+0.87%)
Aug 16, 2011 55.29 56.06 54.96 56.03 2,447,842 +0.04(+0.07%)
Aug 15, 2011 55.44 56.21 55.14 55.99 2,718,074 +1.23(+2.25%)
Aug 12, 2011 55.63 55.95 54.64 54.76 2,968,031 -0.08(-0.15%)
Aug 11, 2011 52.52 55.55 52.31 54.84 3,675,256 +2.69(+5.16%)
Aug 10, 2011 53.24 53.83 51.59 52.15 5,443,588 -2.64(-4.82%)
Aug 09, 2011 55.52 55.13 51.50 54.79 7,240,748 +3.00(+5.79%)
Aug 08, 2011 54.24 55.33 51.55 51.79 5,332,451 -4.76(-8.42%)
Aug 05, 2011 56.45 56.94 54.64 56.55 4,875,604 +0.90(+1.62%)
Aug 04, 2011 57.59 57.94 55.57 55.65 6,094,215 -3.10(-5.28%)
Aug 03, 2011 59.28 59.43 57.78 58.75 4,635,757 -0.50(-0.84%)
Aug 02, 2011 61.01 61.32 59.19 59.25 3,590,463 -2.21(-3.60%)
Aug 01, 2011 61.81 62.75 61.22 61.46 3,100,363 -0.35(-0.57%)
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 59.49 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%)
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.