Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.77 42.85 41.90 42.04 9,665,065 -0.87(-2.03%)
May 30, 2012 42.89 43.11 42.71 42.91 2,296,725 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,994,171 +1.21(+2.85%)
May 25, 2012 42.60 42.76 42.45 42.47 3,522,007 -0.22(-0.52%)
May 24, 2012 42.64 42.91 42.30 42.70 3,508,301 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.61 2,762,356 -0.39(-0.90%)
May 22, 2012 43.42 43.70 42.68 43.00 3,345,225 -0.37(-0.85%)
May 21, 2012 42.22 43.43 42.22 43.37 4,003,048 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.10 42.37 3,392,376 -0.38(-0.88%)
May 17, 2012 43.05 43.29 42.64 42.75 2,753,008 -0.39(-0.91%)
May 16, 2012 43.55 43.80 42.85 43.15 3,708,545 -0.36(-0.83%)
May 15, 2012 44.22 44.45 43.28 43.51 3,591,147 -0.90(-2.02%)
May 14, 2012 44.65 45.12 44.38 44.40 2,942,958 -0.96(-2.13%)
May 11, 2012 45.62 46.09 45.32 45.37 5,037,558 -0.65(-1.41%)
May 10, 2012 46.50 46.58 45.99 46.02 1,838,976 +0.03(+0.07%)
May 09, 2012 45.59 46.28 45.45 45.99 2,568,545 -0.51(-1.10%)
May 08, 2012 47.34 47.34 46.16 46.50 5,033,301 -1.48(-3.09%)
May 07, 2012 47.14 48.03 47.10 47.98 3,053,029 +0.77(+1.63%)
May 04, 2012 47.53 47.70 47.10 47.21 2,707,538 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.62 47.91 3,146,310 -0.23(-0.48%)
May 02, 2012 47.82 48.21 47.75 48.14 3,675,013 -0.01(-0.02%)
May 01, 2012 47.82 48.58 47.58 48.15 2,107,965 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.72 4,893,192 -0.04(-0.08%)
Apr 27, 2012 47.24 47.89 46.96 47.76 3,511,784 +0.81(+1.73%)
Apr 26, 2012 46.55 46.99 46.36 46.95 1,837,651 +0.14(+0.30%)
Apr 25, 2012 46.67 46.91 46.41 46.81 3,754,771 +0.54(+1.17%)
Apr 24, 2012 46.46 46.80 46.18 46.27 2,086,017 -0.18(-0.38%)
Apr 23, 2012 46.11 46.50 45.48 46.45 3,287,807 -0.69(-1.46%)
Apr 20, 2012 46.98 47.32 46.97 47.14 2,732,084 +0.52(+1.13%)
Apr 19, 2012 46.70 47.05 46.42 46.61 3,040,138 -0.23(-0.49%)
Apr 18, 2012 46.83 47.15 46.61 46.84 3,082,317 -0.18(-0.38%)
Apr 17, 2012 46.82 47.25 46.64 47.02 2,348,167 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.84 46.36 4,123,684 -0.02(-0.05%)
Apr 13, 2012 47.07 47.07 46.33 46.38 2,772,750 -0.87(-1.85%)
Apr 12, 2012 46.80 47.31 46.78 47.25 3,020,223 +0.62(+1.32%)
Apr 11, 2012 46.93 47.00 46.48 46.63 3,043,447 +0.25(+0.53%)
Apr 10, 2012 47.11 47.38 46.19 46.39 5,910,445 -1.21(-2.55%)
Apr 09, 2012 47.16 47.65 47.14 47.60 3,073,705 -0.42(-0.87%)
Apr 05, 2012 47.95 48.31 47.85 48.02 2,287,517 -0.25(-0.53%)
Apr 04, 2012 48.63 48.63 48.18 48.27 2,726,928 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.68 49.02 3,810,649 -0.08(-0.16%)
Apr 02, 2012 48.22 49.18 48.15 49.10 3,864,509 +0.85(+1.76%)
Mar 30, 2012 48.22 48.35 47.85 48.25 3,610,304 +0.45(+0.94%)
Mar 29, 2012 47.25 47.85 46.93 47.80 2,895,754 +0.08(+0.16%)
Mar 28, 2012 47.83 47.98 47.27 47.72 4,091,734 -0.28(-0.58%)
Mar 27, 2012 48.16 48.42 47.98 48.00 2,870,435 -0.12(-0.26%)
Mar 26, 2012 47.41 48.15 47.41 48.12 2,770,593 +1.13(+2.41%)
Mar 23, 2012 46.72 47.04 46.45 46.99 2,031,546 +0.19(+0.40%)
Mar 22, 2012 46.72 46.84 46.57 46.80 3,059,076 -0.50(-1.06%)
Mar 21, 2012 46.97 47.34 46.96 47.31 2,756,348 +0.52(+1.11%)
Mar 20, 2012 46.68 47.24 46.59 46.79 4,672,244 -0.43(-0.92%)
Mar 19, 2012 47.08 47.46 46.95 47.22 3,691,729 +0.10(+0.21%)
Mar 16, 2012 47.31 47.39 47.09 47.12 2,530,047 -0.08(-0.16%)
Mar 15, 2012 46.87 47.28 46.77 47.20 1,971,539 +0.42(+0.91%)
Mar 14, 2012 47.23 47.27 46.59 46.77 3,607,991 -0.58(-1.22%)
Mar 13, 2012 46.58 47.38 46.53 47.35 7,122,812 +1.00(+2.16%)
Mar 12, 2012 46.41 46.50 46.07 46.35 2,449,575 -0.15(-0.33%)
Mar 09, 2012 46.68 47.01 46.46 46.50 2,509,968 +0.01(+0.02%)
Mar 08, 2012 46.02 46.54 45.77 46.50 3,211,467 +0.95(+2.08%)
Mar 07, 2012 45.13 45.61 45.01 45.55 2,921,082 +0.48(+1.06%)
Mar 06, 2012 45.55 45.75 44.85 45.07 5,108,309 -1.29(-2.78%)
Mar 05, 2012 46.57 46.58 46.17 46.36 4,184,390 -0.44(-0.94%)
Mar 02, 2012 46.44 46.82 46.25 46.80 3,800,865 +0.24(+0.51%)
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.