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 (%)
Sep 30, 2011 37.75 38.03 37.02 37.70 4,844,051 -1.00(-2.59%)
Sep 29, 2011 39.48 39.88 38.31 38.70 4,170,702 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.52 3,486,698 -1.07(-2.70%)
Sep 27, 2011 39.72 40.52 39.37 39.58 4,891,962 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,333 +1.15(+3.08%)
Sep 23, 2011 36.27 37.60 35.97 37.53 5,624,607 +1.17(+3.22%)
Sep 22, 2011 37.51 37.75 36.14 36.36 9,567,621 -2.78(-7.10%)
Sep 21, 2011 40.44 40.62 39.08 39.14 4,539,684 -1.51(-3.71%)
Sep 20, 2011 41.89 41.98 40.55 40.65 5,145,204 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,161 -0.48(-1.13%)
Sep 16, 2011 42.55 42.92 41.96 42.20 2,552,509 -0.19(-0.45%)
Sep 15, 2011 42.32 42.51 41.92 42.39 3,258,739 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.74 4,084,445 +0.35(+0.86%)
Sep 13, 2011 41.22 41.49 40.67 41.39 3,335,415 +0.18(+0.43%)
Sep 12, 2011 40.93 41.45 40.41 41.21 4,564,437 -0.49(-1.18%)
Sep 09, 2011 42.71 43.04 41.50 41.70 4,588,006 -1.71(-3.94%)
Sep 08, 2011 43.55 44.19 43.23 43.41 4,210,658 -0.74(-1.67%)
Sep 07, 2011 43.98 44.24 43.56 44.15 2,559,851 +0.95(+2.21%)
Sep 06, 2011 42.22 43.19 41.86 43.19 4,110,763 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.83 44.19 3,935,489 -0.97(-2.15%)
Sep 01, 2011 45.23 46.00 45.00 45.16 4,456,902 -0.08(-0.19%)
Aug 31, 2011 44.33 45.29 44.16 45.24 6,602,232 +1.65(+3.80%)
Aug 30, 2011 43.56 43.93 43.31 43.59 2,595,705 -0.29(-0.67%)
Aug 29, 2011 43.29 43.88 43.06 43.88 2,404,772 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,344 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.15 3,293,891 -1.13(-2.61%)
Aug 24, 2011 43.49 44.13 42.93 43.28 3,618,353 -0.46(-1.06%)
Aug 23, 2011 42.67 43.85 42.12 43.74 4,393,479 +1.44(+3.40%)
Aug 22, 2011 43.02 43.02 42.04 42.30 3,046,789 +0.37(+0.88%)
Aug 19, 2011 41.56 42.69 41.47 41.93 4,145,945 -0.18(-0.44%)
Aug 18, 2011 42.15 42.26 41.26 42.12 4,343,754 -1.39(-3.18%)
Aug 17, 2011 43.43 43.76 43.00 43.50 1,905,563 +0.38(+0.87%)
Aug 16, 2011 42.56 43.15 42.30 43.13 3,180,321 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.44 43.09 3,531,416 +0.95(+2.25%)
Aug 12, 2011 42.82 43.06 42.06 42.15 3,856,169 -0.06(-0.15%)
Aug 11, 2011 40.42 42.76 40.26 42.21 4,775,020 +2.07(+5.16%)
Aug 10, 2011 40.98 41.43 39.71 40.14 7,072,499 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.64 42.17 9,407,432 +2.31(+5.79%)
Aug 08, 2011 41.75 42.59 39.68 39.86 6,928,106 -3.66(-8.42%)
Aug 05, 2011 43.45 43.83 42.06 43.53 6,334,554 +0.69(+1.62%)
Aug 04, 2011 44.33 44.60 42.77 42.83 7,917,816 -2.39(-5.28%)
Aug 03, 2011 45.63 45.74 44.47 45.22 6,022,937 -0.38(-0.84%)
Aug 02, 2011 46.96 47.20 45.56 45.60 4,664,854 -1.70(-3.60%)
Aug 01, 2011 47.57 48.30 47.12 47.30 4,028,099 -0.27(-0.57%)
Jul 29, 2011 46.85 47.81 46.70 47.57 5,186,994 +0.10(+0.21%)
Jul 28, 2011 47.24 48.14 47.24 47.47 4,754,144 +0.17(+0.36%)
Jul 27, 2011 46.79 47.39 46.37 47.30 4,610,006 +0.14(+0.29%)
Jul 26, 2011 47.17 47.42 47.07 47.17 2,032,520 -0.04(-0.08%)
Jul 25, 2011 47.04 47.45 46.89 47.20 2,127,469 -0.28(-0.58%)
Jul 22, 2011 47.39 47.50 47.38 47.48 2,215,963 +0.25(+0.52%)
Jul 21, 2011 46.94 47.35 46.70 47.24 4,010,842 +0.55(+1.17%)
Jul 20, 2011 47.39 47.50 46.68 46.69 3,233,517 -0.60(-1.27%)
Jul 19, 2011 47.34 47.57 46.90 47.29 2,563,347 +0.32(+0.69%)
Jul 18, 2011 47.14 47.20 46.77 46.97 2,203,298 -0.50(-1.05%)
Jul 15, 2011 47.74 47.84 47.21 47.47 2,998,087 +0.01(+0.02%)
Jul 14, 2011 48.04 48.06 47.35 47.46 4,600,859 -0.38(-0.79%)
Jul 13, 2011 47.47 48.00 47.15 47.84 3,099,410 +0.72(+1.54%)
Jul 12, 2011 47.40 47.64 47.07 47.11 5,860,304 -0.50(-1.05%)
Jul 11, 2011 47.59 47.78 47.44 47.61 2,540,169 -0.71(-1.47%)
Jul 08, 2011 48.24 48.42 47.94 48.32 2,193,654 -0.49(-1.01%)
Jul 07, 2011 48.69 48.93 48.69 48.81 2,162,288 +0.54(+1.12%)
Jul 06, 2011 48.31 48.40 48.10 48.27 2,811,302 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.26 48.41 2,873,671 -0.28(-0.57%)
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.