Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.33 +1.64 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.40 70.53 69.26 70.53 1,244,724 +1.10(+1.58%)
Dec 28, 2012 69.04 69.53 69.04 69.43 1,482,712 +0.07(+0.10%)
Dec 27, 2012 69.22 69.69 68.76 69.36 1,699,569 +0.27(+0.39%)
Dec 26, 2012 69.15 69.66 69.06 69.09 921,364 -0.17(-0.25%)
Dec 24, 2012 69.67 69.71 69.22 69.26 459,614 -0.33(-0.47%)
Dec 21, 2012 69.98 70.17 69.46 69.59 2,754,264 -1.12(-1.58%)
Dec 20, 2012 70.84 71.04 70.44 70.71 2,047,697 -0.13(-0.18%)
Dec 19, 2012 71.42 71.42 70.75 70.84 2,401,721 -0.37(-0.53%)
Dec 18, 2012 70.42 71.54 70.23 71.21 3,842,896 +0.62(+0.88%)
Dec 17, 2012 70.00 70.62 69.84 70.59 3,792,302 +0.69(+0.99%)
Dec 14, 2012 69.78 69.99 69.55 69.90 1,795,749 +0.34(+0.49%)
Dec 13, 2012 70.30 70.30 69.37 69.56 1,939,467 -0.66(-0.94%)
Dec 12, 2012 70.20 70.69 69.87 70.22 2,541,795 +0.26(+0.37%)
Dec 11, 2012 70.08 70.30 69.77 69.96 1,804,905 +0.22(+0.32%)
Dec 10, 2012 69.03 69.83 68.97 69.74 2,658,226 +0.82(+1.20%)
Dec 07, 2012 68.63 68.94 68.51 68.92 1,703,073 +0.38(+0.55%)
Dec 06, 2012 67.97 68.57 67.85 68.54 1,845,216 +0.77(+1.14%)
Dec 05, 2012 67.85 68.17 67.74 67.77 1,639,207 +0.05(+0.07%)
Dec 04, 2012 67.70 67.85 67.38 67.72 1,676,211 +0.46(+0.68%)
Nov 30, 2012 67.44 67.45 66.78 67.26 3,938,047 -0.08(-0.12%)
Nov 29, 2012 67.14 67.40 66.86 67.34 2,437,847 +0.51(+0.76%)
Nov 28, 2012 66.06 66.89 65.73 66.83 2,170,584 +0.58(+0.88%)
Nov 27, 2012 66.82 67.01 66.24 66.25 1,999,837 -0.38(-0.57%)
Nov 26, 2012 66.68 67.08 66.55 66.63 1,852,567 -0.35(-0.52%)
Nov 23, 2012 66.85 67.00 66.62 66.98 1,121,987 +0.85(+1.29%)
Nov 21, 2012 65.62 66.14 65.44 66.13 1,787,015 +0.45(+0.69%)
Nov 20, 2012 65.06 65.68 64.85 65.68 3,425,996 +0.34(+0.52%)
Nov 19, 2012 65.21 65.39 64.88 65.34 2,483,369 +1.00(+1.55%)
Nov 16, 2012 63.56 64.38 62.94 64.34 2,925,819 +0.91(+1.43%)
Nov 15, 2012 63.61 63.79 63.14 63.43 2,462,882 -0.09(-0.14%)
Nov 14, 2012 64.60 64.60 63.33 63.52 2,850,017 -0.82(-1.27%)
Nov 13, 2012 63.54 64.56 63.41 64.34 2,113,954 +0.36(+0.56%)
Nov 12, 2012 63.90 64.19 63.70 63.98 1,461,167 +0.12(+0.19%)
Nov 09, 2012 63.75 64.45 63.51 63.86 3,815,892 -0.29(-0.45%)
Nov 08, 2012 64.76 64.97 63.85 64.15 2,937,281 -0.79(-1.22%)
Nov 07, 2012 66.07 66.09 64.68 64.94 3,499,036 -1.57(-2.36%)
Nov 06, 2012 66.10 66.59 66.10 66.51 1,911,790 +0.45(+0.68%)
Nov 05, 2012 65.88 66.21 65.68 66.06 1,540,686 -0.32(-0.48%)
Nov 02, 2012 66.98 67.00 66.25 66.38 1,785,260 +0.15(+0.23%)
Nov 01, 2012 65.95 66.31 65.66 66.23 2,485,950 +0.70(+1.07%)
Oct 31, 2012 66.25 66.32 65.31 65.53 2,376,772 -0.94(-1.41%)
Oct 26, 2012 66.55 66.47 66.47 66.47 1,901,700 -0.30(-0.45%)
Oct 25, 2012 67.45 67.57 66.56 66.77 2,340,137 -0.16(-0.24%)
Oct 24, 2012 67.27 67.27 66.78 66.93 1,585,157 +0.04(+0.06%)
Oct 23, 2012 66.81 67.15 66.47 66.89 2,207,774 -1.06(-1.56%)
Oct 19, 2012 68.18 68.62 67.66 67.95 2,925,463 -0.72(-1.05%)
Oct 18, 2012 68.40 68.87 68.21 68.67 3,240,246 -0.05(-0.07%)
Oct 17, 2012 68.50 69.01 68.33 68.72 1,876,886 +0.33(+0.48%)
Oct 16, 2012 68.02 68.44 67.81 68.39 3,328,885 +0.90(+1.33%)
Oct 15, 2012 67.04 67.61 66.88 67.49 1,930,255 +0.75(+1.12%)
Oct 12, 2012 66.68 66.98 66.42 66.74 1,555,895 +0.13(+0.20%)
Oct 11, 2012 66.70 66.78 66.43 66.61 2,242,260 +0.54(+0.82%)
Oct 10, 2012 66.71 66.89 65.94 66.07 3,548,324 -0.60(-0.90%)
Oct 09, 2012 67.37 67.51 66.56 66.67 4,092,006 -0.61(-0.91%)
Oct 08, 2012 67.00 67.43 66.94 67.28 3,097,996 -0.30(-0.44%)
Oct 05, 2012 67.67 68.10 67.42 67.58 3,343,438 +0.59(+0.88%)
Oct 04, 2012 66.11 67.07 66.09 66.99 3,053,755 +1.30(+1.98%)
Oct 03, 2012 66.10 66.23 65.63 65.69 2,584,460 -0.26(-0.39%)
Oct 02, 2012 66.40 66.46 65.84 65.95 2,584,107 -0.17(-0.26%)
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.