Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 47.56 48.13 47.40 48.03 3,263,167 +0.49(+1.03%)
Mar 30, 2011 47.54 47.54 47.54 47.54 2,676,489 +0.59(+1.25%)
Mar 29, 2011 46.83 47.03 46.63 46.95 1,443,297 +0.20(+0.43%)
Mar 28, 2011 46.73 47.02 46.62 46.75 2,063,203 +0.04(+0.08%)
Mar 25, 2011 47.25 47.37 46.67 46.71 2,743,989 -0.25(-0.54%)
Mar 24, 2011 46.55 47.07 46.55 46.97 4,140,143 +0.54(+1.17%)
Mar 23, 2011 45.53 46.48 45.36 46.42 4,609,982 +0.78(+1.71%)
Mar 22, 2011 45.49 45.92 45.02 45.64 4,355,975 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.38 2,990,903 +0.58(+1.30%)
Mar 18, 2011 45.56 45.67 44.77 44.80 4,104,531 +0.03(+0.07%)
Mar 17, 2011 45.14 45.37 44.72 44.77 6,137,345 -0.07(-0.17%)
Mar 16, 2011 45.58 45.71 44.34 44.84 6,196,199 -0.85(-1.86%)
Mar 15, 2011 45.41 45.87 45.35 45.69 7,078,628 -0.64(-1.39%)
Mar 14, 2011 45.71 46.44 45.67 46.33 4,200,052 +0.19(+0.41%)
Mar 11, 2011 45.43 46.22 45.33 46.14 2,970,980 +0.50(+1.09%)
Mar 10, 2011 46.01 46.20 45.49 45.64 5,299,301 -0.95(-2.03%)
Mar 09, 2011 46.60 46.74 46.34 46.59 2,127,359 +0.04(+0.08%)
Mar 08, 2011 46.32 46.81 45.96 46.55 2,485,609 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.27 4,480,414 -0.65(-1.38%)
Mar 04, 2011 47.17 47.36 46.50 46.92 2,650,436 -0.26(-0.55%)
Mar 03, 2011 46.96 47.21 46.75 47.18 2,153,448 +0.77(+1.66%)
Mar 02, 2011 46.03 46.56 46.03 46.41 3,554,850 +0.28(+0.61%)
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.