Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.85 50.45 49.68 50.34 3,113,230 +0.51(+1.03%)
Mar 30, 2011 49.83 49.83 49.83 49.83 2,553,508 +0.62(+1.25%)
Mar 29, 2011 49.08 49.29 48.88 49.21 1,376,980 +0.21(+0.43%)
Mar 28, 2011 48.98 49.28 48.87 49.00 1,968,402 +0.04(+0.08%)
Mar 25, 2011 49.52 49.65 48.92 48.96 2,617,907 -0.26(-0.54%)
Mar 24, 2011 48.79 49.34 48.79 49.23 3,949,911 +0.57(+1.17%)
Mar 23, 2011 47.72 48.72 47.55 48.66 4,398,161 +0.82(+1.71%)
Mar 22, 2011 47.68 48.13 47.19 47.84 4,155,826 +0.28(+0.59%)
Mar 21, 2011 47.54 47.81 47.43 47.56 2,853,476 +0.61(+1.30%)
Mar 18, 2011 47.75 47.87 46.92 46.95 3,915,935 +0.03(+0.07%)
Mar 17, 2011 47.31 47.55 46.87 46.92 5,855,344 -0.08(-0.17%)
Mar 16, 2011 47.78 47.91 46.48 47.00 5,911,494 -0.89(-1.86%)
Mar 15, 2011 47.59 48.07 47.53 47.89 6,753,377 -0.67(-1.39%)
Mar 14, 2011 47.91 48.68 47.87 48.56 4,007,067 +0.20(+0.41%)
Mar 11, 2011 47.62 48.45 47.51 48.36 2,834,468 +0.52(+1.09%)
Mar 10, 2011 48.23 48.43 47.68 47.84 5,055,807 -0.99(-2.03%)
Mar 09, 2011 48.84 49.00 48.57 48.84 2,029,610 +0.04(+0.08%)
Mar 08, 2011 48.56 49.06 48.17 48.80 2,371,399 +0.30(+0.61%)
Mar 07, 2011 49.13 49.31 48.39 48.50 4,274,547 -0.68(-1.38%)
Mar 04, 2011 49.44 49.64 48.74 49.18 2,528,653 -0.27(-0.55%)
Mar 03, 2011 49.22 49.48 49.00 49.45 2,054,501 +0.81(+1.66%)
Mar 02, 2011 48.24 48.80 48.24 48.64 3,391,511 +0.30(+0.61%)
Mar 01, 2011 49.05 49.09 48.35 48.35 2,987,600 -0.61(-1.24%)
Feb 28, 2011 48.82 49.07 48.72 48.96 1,927,264 +0.48(+0.99%)
Feb 25, 2011 48.13 48.56 48.10 48.48 2,274,932 +0.55(+1.15%)
Feb 24, 2011 47.80 48.15 47.55 47.92 3,889,791 +0.09(+0.18%)
Feb 23, 2011 48.27 48.31 47.34 47.83 5,158,232 -0.46(-0.96%)
Feb 22, 2011 49.14 49.32 47.99 48.30 5,275,642 -1.56(-3.13%)
Feb 18, 2011 49.46 50.12 49.45 49.86 2,885,940 +0.37(+0.74%)
Feb 17, 2011 48.82 49.59 48.80 49.49 2,470,304 +0.48(+0.98%)
Feb 16, 2011 48.72 49.23 48.72 49.01 3,076,076 +0.44(+0.91%)
Feb 15, 2011 48.99 49.05 48.54 48.57 5,888,429 -0.34(-0.70%)
Feb 14, 2011 49.12 49.17 48.91 48.92 2,362,746 -0.19(-0.39%)
Feb 11, 2011 48.30 49.14 48.18 49.11 3,797,168 +0.73(+1.51%)
Feb 10, 2011 48.56 48.73 48.26 48.38 4,976,296 -0.49(-1.00%)
Feb 09, 2011 49.47 49.68 48.72 48.87 4,310,794 -0.83(-1.68%)
Feb 08, 2011 49.79 49.91 49.51 49.70 4,000,624 -0.21(-0.42%)
Feb 07, 2011 49.76 50.06 49.68 49.91 3,168,929 +0.22(+0.44%)
Feb 04, 2011 50.32 50.32 49.69 49.69 5,430,770 -0.50(-1.01%)
Feb 03, 2011 50.35 50.36 49.85 50.20 3,029,425 -0.12(-0.24%)
Feb 02, 2011 49.89 50.49 49.81 50.32 4,853,607 +0.30(+0.61%)
Feb 01, 2011 49.01 50.16 48.97 50.01 5,218,637 +1.35(+2.77%)
Jan 31, 2011 48.44 48.72 48.16 48.67 3,614,449 +0.50(+1.05%)
Jan 28, 2011 49.68 49.75 47.87 48.16 7,796,660 -1.52(-3.06%)
Jan 27, 2011 50.02 50.11 49.68 49.68 2,546,357 -0.28(-0.56%)
Jan 26, 2011 49.72 50.01 49.45 49.96 2,831,278 +0.42(+0.86%)
Jan 25, 2011 49.63 49.98 49.28 49.54 2,430,250 -0.34(-0.67%)
Jan 24, 2011 49.30 49.95 49.30 49.88 3,381,984 +0.37(+0.74%)
Jan 21, 2011 50.05 50.12 49.40 49.51 4,533,409 -0.24(-0.48%)
Jan 20, 2011 49.62 49.89 49.28 49.75 3,681,925 -0.18(-0.35%)
Jan 19, 2011 50.52 50.65 49.81 49.92 4,490,362 -0.57(-1.13%)
Jan 18, 2011 50.73 50.83 50.43 50.49 2,731,637 +0.22(+0.45%)
Jan 14, 2011 49.91 50.33 49.90 50.27 2,361,344 +0.25(+0.50%)
Jan 13, 2011 50.09 50.18 49.74 50.02 3,996,125 +0.01(+0.02%)
Jan 12, 2011 50.37 50.47 49.97 50.01 4,202,243 +0.12(+0.24%)
Jan 11, 2011 50.34 50.41 49.85 49.89 2,562,489 -0.11(-0.22%)
Jan 10, 2011 49.90 50.11 49.67 50.00 2,933,723 -0.16(-0.32%)
Jan 07, 2011 50.29 50.42 49.73 50.17 3,359,526 -0.02(-0.03%)
Jan 06, 2011 50.35 50.54 50.05 50.18 2,632,502 -0.22(-0.44%)
Jan 05, 2011 49.97 50.49 49.92 50.41 3,384,798 +0.36(+0.72%)
Jan 04, 2011 50.23 50.33 49.82 50.05 2,354,551 +0.02(+0.05%)
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.