Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.77 42.86 41.91 42.05 9,663,783 -0.87(-2.03%)
May 30, 2012 42.90 43.11 42.72 42.92 2,296,420 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,993,774 +1.21(+2.85%)
May 25, 2012 42.60 42.77 42.46 42.48 3,521,539 -0.22(-0.52%)
May 24, 2012 42.65 42.91 42.30 42.70 3,507,835 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.62 2,761,989 -0.39(-0.90%)
May 22, 2012 43.43 43.71 42.68 43.01 3,344,782 -0.37(-0.85%)
May 21, 2012 42.23 43.44 42.23 43.38 4,002,517 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.11 42.38 3,391,925 -0.38(-0.88%)
May 17, 2012 43.06 43.30 42.64 42.76 2,752,642 -0.39(-0.91%)
May 16, 2012 43.55 43.81 42.86 43.15 3,708,053 -0.36(-0.83%)
May 15, 2012 44.22 44.46 43.28 43.51 3,590,670 -0.90(-2.02%)
May 14, 2012 44.66 45.13 44.39 44.41 2,942,568 -0.96(-2.13%)
May 11, 2012 45.63 46.10 45.33 45.37 5,036,889 -0.65(-1.41%)
May 10, 2012 46.50 46.59 45.99 46.02 1,838,732 +0.03(+0.07%)
May 09, 2012 45.60 46.29 45.45 45.99 2,568,204 -0.51(-1.10%)
May 08, 2012 47.35 47.35 46.16 46.50 5,032,633 -1.48(-3.09%)
May 07, 2012 47.15 48.04 47.10 47.98 3,052,624 +0.77(+1.63%)
May 04, 2012 47.54 47.71 47.11 47.21 2,707,179 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.63 47.91 3,145,893 -0.23(-0.48%)
May 02, 2012 47.83 48.21 47.76 48.15 3,674,525 -0.01(-0.02%)
May 01, 2012 47.83 48.59 47.59 48.15 2,107,686 +0.42(+0.89%)
Apr 30, 2012 47.77 47.85 47.48 47.73 4,892,543 -0.04(-0.08%)
Apr 27, 2012 47.24 47.90 46.96 47.77 3,511,318 +0.81(+1.73%)
Apr 26, 2012 46.56 47.00 46.37 46.96 1,837,408 +0.14(+0.30%)
Apr 25, 2012 46.68 46.92 46.42 46.82 3,754,273 +0.54(+1.17%)
Apr 24, 2012 46.47 46.80 46.19 46.28 2,085,740 -0.18(-0.38%)
Apr 23, 2012 46.12 46.50 45.48 46.46 3,287,371 -0.69(-1.46%)
Apr 20, 2012 46.99 47.33 46.97 47.14 2,731,721 +0.52(+1.13%)
Apr 19, 2012 46.70 47.06 46.42 46.62 3,039,734 -0.23(-0.49%)
Apr 18, 2012 46.83 47.16 46.62 46.85 3,081,908 -0.18(-0.38%)
Apr 17, 2012 46.83 47.26 46.65 47.03 2,347,856 +0.66(+1.43%)
Apr 16, 2012 46.62 46.97 45.85 46.36 4,123,137 -0.02(-0.05%)
Apr 13, 2012 47.08 47.08 46.34 46.39 2,772,382 -0.87(-1.85%)
Apr 12, 2012 46.81 47.31 46.79 47.26 3,019,823 +0.62(+1.32%)
Apr 11, 2012 46.93 47.01 46.49 46.64 3,043,044 +0.25(+0.53%)
Apr 10, 2012 47.12 47.38 46.20 46.39 5,909,660 -1.21(-2.55%)
Apr 09, 2012 47.17 47.65 47.14 47.61 3,073,297 -0.42(-0.87%)
Apr 05, 2012 47.95 48.32 47.85 48.02 2,287,214 -0.25(-0.53%)
Apr 04, 2012 48.64 48.64 48.18 48.28 2,726,566 -0.75(-1.53%)
Apr 03, 2012 49.27 49.27 48.69 49.03 3,810,143 -0.08(-0.16%)
Apr 02, 2012 48.23 49.19 48.16 49.10 3,863,996 +0.85(+1.76%)
Mar 30, 2012 48.23 48.35 47.86 48.25 3,609,825 +0.45(+0.94%)
Mar 29, 2012 47.26 47.86 46.93 47.81 2,895,370 +0.08(+0.16%)
Mar 28, 2012 47.84 47.99 47.28 47.73 4,091,191 -0.28(-0.58%)
Mar 27, 2012 48.17 48.43 47.98 48.01 2,870,054 -0.12(-0.26%)
Mar 26, 2012 47.42 48.16 47.42 48.13 2,770,226 +1.13(+2.41%)
Mar 23, 2012 46.73 47.05 46.46 47.00 2,031,277 +0.19(+0.40%)
Mar 22, 2012 46.73 46.85 46.58 46.81 3,058,670 -0.50(-1.06%)
Mar 21, 2012 46.97 47.35 46.96 47.31 2,755,983 +0.52(+1.11%)
Mar 20, 2012 46.69 47.24 46.59 46.79 4,671,624 -0.43(-0.92%)
Mar 19, 2012 47.09 47.47 46.96 47.23 3,691,239 +0.10(+0.21%)
Mar 16, 2012 47.31 47.40 47.10 47.13 2,529,712 -0.08(-0.16%)
Mar 15, 2012 46.88 47.29 46.77 47.20 1,971,278 +0.42(+0.91%)
Mar 14, 2012 47.23 47.28 46.59 46.78 3,607,513 -0.58(-1.22%)
Mar 13, 2012 46.59 47.39 46.53 47.36 7,121,867 +1.00(+2.16%)
Mar 12, 2012 46.42 46.50 46.08 46.35 2,449,250 -0.15(-0.33%)
Mar 09, 2012 46.69 47.02 46.47 46.51 2,509,635 +0.01(+0.02%)
Mar 08, 2012 46.02 46.55 45.78 46.50 3,211,041 +0.95(+2.08%)
Mar 07, 2012 45.14 45.61 45.01 45.55 2,920,695 +0.48(+1.06%)
Mar 06, 2012 45.55 45.76 44.86 45.07 5,107,631 -1.29(-2.78%)
Mar 05, 2012 46.58 46.59 46.18 46.36 4,183,834 -0.44(-0.94%)
Mar 02, 2012 46.45 46.82 46.25 46.80 3,800,361 +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.