Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.57 39.86 38.80 39.51 4,621,476 -1.05(-2.59%)
Sep 29, 2011 41.38 41.81 40.16 40.56 3,979,066 +0.19(+0.48%)
Sep 28, 2011 41.33 41.81 40.18 40.37 3,326,490 -1.12(-2.70%)
Sep 27, 2011 41.63 42.48 41.27 41.49 4,667,185 +0.94(+2.33%)
Sep 26, 2011 39.60 40.63 38.98 40.55 4,756,266 +1.21(+3.08%)
Sep 23, 2011 38.01 39.41 37.70 39.34 5,366,167 +1.23(+3.22%)
Sep 22, 2011 39.31 39.57 37.89 38.11 9,128,007 -2.91(-7.10%)
Sep 21, 2011 42.39 42.58 40.96 41.02 4,331,094 -1.58(-3.71%)
Sep 20, 2011 43.91 44.00 42.50 42.60 4,908,791 -1.13(-2.58%)
Sep 19, 2011 43.25 43.81 42.90 43.73 2,479,734 -0.50(-1.13%)
Sep 16, 2011 44.60 44.98 43.98 44.23 2,435,226 -0.20(-0.45%)
Sep 15, 2011 44.36 44.56 43.94 44.44 3,109,006 +0.69(+1.57%)
Sep 14, 2011 43.50 44.12 42.62 43.75 3,896,772 +0.37(+0.86%)
Sep 13, 2011 43.20 43.49 42.63 43.38 3,182,159 +0.19(+0.43%)
Sep 12, 2011 42.90 43.44 42.36 43.19 4,354,709 -0.52(-1.18%)
Sep 09, 2011 44.77 45.11 43.50 43.71 4,377,196 -1.79(-3.94%)
Sep 08, 2011 45.65 46.32 45.31 45.50 4,017,186 -0.77(-1.67%)
Sep 07, 2011 46.10 46.37 45.65 46.28 2,442,230 +1.00(+2.21%)
Sep 06, 2011 44.25 45.27 43.87 45.27 3,921,881 -1.04(-2.25%)
Sep 02, 2011 46.33 47.10 45.94 46.32 3,754,660 -1.02(-2.15%)
Sep 01, 2011 47.40 48.21 47.17 47.33 4,252,115 -0.09(-0.19%)
Aug 31, 2011 46.46 47.47 46.28 47.42 6,298,872 +1.73(+3.80%)
Aug 30, 2011 45.65 46.04 45.40 45.69 2,476,437 -0.31(-0.67%)
Aug 29, 2011 45.37 45.99 45.14 45.99 2,294,277 +1.37(+3.07%)
Aug 26, 2011 43.94 44.83 43.15 44.62 4,346,988 +0.44(+1.00%)
Aug 25, 2011 45.56 45.84 44.05 44.18 3,142,543 -1.19(-2.61%)
Aug 24, 2011 45.58 46.25 45.00 45.36 3,452,097 -0.48(-1.06%)
Aug 23, 2011 44.73 45.96 44.15 45.85 4,191,607 +1.51(+3.40%)
Aug 22, 2011 45.09 45.09 44.06 44.34 2,906,794 +0.39(+0.88%)
Aug 19, 2011 43.56 44.74 43.46 43.95 3,955,447 -0.19(-0.44%)
Aug 18, 2011 44.18 44.29 43.25 44.15 4,144,166 -1.45(-3.18%)
Aug 17, 2011 45.52 45.86 45.07 45.60 1,818,006 +0.40(+0.87%)
Aug 16, 2011 44.61 45.23 44.34 45.20 3,034,191 +0.03(+0.07%)
Aug 15, 2011 44.73 45.35 44.48 45.17 3,369,154 +0.99(+2.25%)
Aug 12, 2011 44.88 45.14 44.08 44.18 3,678,985 -0.06(-0.15%)
Aug 11, 2011 42.37 44.82 42.20 44.24 4,555,617 +2.17(+5.16%)
Aug 10, 2011 42.95 43.43 41.62 42.07 6,747,531 -2.13(-4.82%)
Aug 09, 2011 44.79 44.48 41.55 44.20 8,975,178 +2.42(+5.79%)
Aug 08, 2011 43.76 44.64 41.59 41.78 6,609,772 -3.84(-8.42%)
Aug 05, 2011 45.54 45.94 44.08 45.62 6,043,493 +0.73(+1.62%)
Aug 04, 2011 46.46 46.74 44.83 44.90 7,554,007 -2.50(-5.28%)
Aug 03, 2011 47.82 47.95 46.61 47.40 5,746,194 -0.40(-0.84%)
Aug 02, 2011 49.22 49.47 47.75 47.80 4,450,513 -1.78(-3.60%)
Aug 01, 2011 49.87 50.62 49.39 49.58 3,843,016 -0.28(-0.57%)
Jul 29, 2011 49.11 50.11 48.95 49.87 4,948,661 +0.10(+0.21%)
Jul 28, 2011 49.51 50.45 49.51 49.76 4,535,700 +0.18(+0.36%)
Jul 27, 2011 49.04 49.67 48.60 49.58 4,398,185 +0.15(+0.29%)
Jul 26, 2011 49.45 49.70 49.33 49.44 1,939,129 -0.04(-0.08%)
Jul 25, 2011 49.30 49.74 49.15 49.48 2,029,716 -0.29(-0.58%)
Jul 22, 2011 49.67 49.78 49.66 49.77 2,114,144 +0.26(+0.52%)
Jul 21, 2011 49.20 49.63 48.95 49.51 3,826,551 +0.57(+1.17%)
Jul 20, 2011 49.67 49.79 48.93 48.94 3,084,943 -0.63(-1.27%)
Jul 19, 2011 49.62 49.86 49.16 49.57 2,445,566 +0.34(+0.69%)
Jul 18, 2011 49.41 49.48 49.03 49.23 2,102,061 -0.52(-1.05%)
Jul 15, 2011 50.03 50.15 49.49 49.75 2,860,330 +0.01(+0.02%)
Jul 14, 2011 50.35 50.37 49.63 49.74 4,389,458 -0.40(-0.79%)
Jul 13, 2011 49.76 50.31 49.42 50.14 2,956,998 +0.76(+1.54%)
Jul 12, 2011 49.68 49.93 49.33 49.38 5,591,034 -0.52(-1.05%)
Jul 11, 2011 49.88 50.08 49.73 49.91 2,423,453 -0.74(-1.47%)
Jul 08, 2011 50.56 50.75 50.25 50.65 2,092,859 -0.52(-1.01%)
Jul 07, 2011 51.04 51.29 51.04 51.16 2,062,934 +0.56(+1.12%)
Jul 06, 2011 50.64 50.73 50.41 50.60 2,682,128 -0.15(-0.29%)
Jul 05, 2011 51.10 51.16 50.58 50.74 2,741,631 -0.29(-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.