Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.15 45.10 43.98 45.06 6,629,118 +1.65(+3.80%)
Aug 30, 2011 43.38 43.75 43.13 43.41 2,606,275 -0.29(-0.67%)
Aug 29, 2011 43.11 43.70 42.89 43.70 2,414,564 +1.30(+3.07%)
Aug 26, 2011 41.75 42.60 41.00 42.40 4,574,898 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.85 41.98 3,307,305 -1.13(-2.61%)
Aug 24, 2011 43.31 43.95 42.76 43.10 3,633,088 -0.46(-1.06%)
Aug 23, 2011 42.50 43.67 41.95 43.56 4,411,371 +1.43(+3.40%)
Aug 22, 2011 42.84 42.84 41.87 42.13 3,059,196 +0.37(+0.88%)
Aug 19, 2011 41.39 42.51 41.30 41.76 4,162,828 -0.18(-0.44%)
Aug 18, 2011 41.98 42.08 41.10 41.95 4,361,443 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,323 +0.38(+0.87%)
Aug 16, 2011 42.38 42.97 42.13 42.95 3,193,272 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.92 3,545,797 +0.94(+2.25%)
Aug 12, 2011 42.64 42.89 41.88 41.98 3,871,872 -0.06(-0.15%)
Aug 11, 2011 40.26 42.58 40.10 42.04 4,794,465 +2.06(+5.16%)
Aug 10, 2011 40.81 41.26 39.55 39.98 7,101,300 -2.02(-4.82%)
Aug 09, 2011 42.56 42.26 39.48 42.00 9,445,741 +2.30(+5.79%)
Aug 08, 2011 41.58 42.41 39.52 39.70 6,956,319 -3.65(-8.42%)
Aug 05, 2011 43.27 43.65 41.88 43.35 6,360,350 +0.69(+1.62%)
Aug 04, 2011 44.15 44.41 42.60 42.66 7,950,059 -2.38(-5.28%)
Aug 03, 2011 45.44 45.56 44.29 45.04 6,047,464 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.37 45.42 4,683,851 -1.69(-3.60%)
Aug 01, 2011 47.38 48.10 46.93 47.11 4,044,503 -0.27(-0.57%)
Jul 29, 2011 46.66 47.61 46.52 47.38 5,208,116 +0.10(+0.21%)
Jul 28, 2011 47.04 47.94 47.04 47.28 4,773,504 +0.17(+0.36%)
Jul 27, 2011 46.60 47.20 46.18 47.11 4,628,779 +0.14(+0.29%)
Jul 26, 2011 46.98 47.23 46.88 46.97 2,040,797 -0.04(-0.08%)
Jul 25, 2011 46.84 47.26 46.70 47.01 2,136,133 -0.28(-0.58%)
Jul 22, 2011 47.20 47.30 47.19 47.29 2,224,987 +0.25(+0.52%)
Jul 21, 2011 46.75 47.16 46.51 47.04 4,027,175 +0.54(+1.17%)
Jul 20, 2011 47.20 47.31 46.49 46.50 3,246,685 -0.60(-1.27%)
Jul 19, 2011 47.14 47.37 46.71 47.10 2,573,786 +0.32(+0.69%)
Jul 18, 2011 46.94 47.01 46.58 46.78 2,212,270 -0.50(-1.05%)
Jul 15, 2011 47.54 47.65 47.02 47.27 3,010,296 +0.01(+0.02%)
Jul 14, 2011 47.84 47.86 47.16 47.27 4,619,595 -0.38(-0.79%)
Jul 13, 2011 47.28 47.80 46.96 47.64 3,112,032 +0.72(+1.54%)
Jul 12, 2011 47.20 47.44 46.88 46.92 5,884,168 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.25 47.42 2,550,513 -0.71(-1.47%)
Jul 08, 2011 48.04 48.22 47.75 48.12 2,202,587 -0.49(-1.01%)
Jul 07, 2011 48.49 48.73 48.49 48.62 2,171,093 +0.54(+1.12%)
Jul 06, 2011 48.12 48.20 47.90 48.08 2,822,750 -0.14(-0.29%)
Jul 05, 2011 48.55 48.62 48.06 48.22 2,885,373 -0.28(-0.57%)
Jul 01, 2011 47.94 48.62 47.69 48.49 2,652,121 +0.54(+1.12%)
Jun 30, 2011 47.71 48.12 47.58 47.96 3,817,440 +0.28(+0.58%)
Jun 29, 2011 47.03 47.80 46.96 47.68 3,713,546 +0.84(+1.78%)
Jun 28, 2011 45.92 46.88 45.87 46.84 2,532,308 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.38 45.80 2,292,767 +0.34(+0.74%)
Jun 24, 2011 45.67 45.75 45.38 45.46 2,344,271 -0.19(-0.42%)
Jun 23, 2011 45.34 45.66 45.04 45.66 4,872,653 -0.18(-0.40%)
Jun 22, 2011 45.75 46.26 45.60 45.84 3,900,289 +0.05(+0.10%)
Jun 21, 2011 45.57 45.96 45.55 45.79 3,226,656 +0.48(+1.06%)
Jun 20, 2011 45.26 45.37 45.18 45.31 2,455,319 +0.22(+0.49%)
Jun 17, 2011 45.41 45.55 45.01 45.09 3,080,050 +0.02(+0.05%)
Jun 16, 2011 45.25 45.50 44.90 45.07 2,978,004 -0.31(-0.69%)
Jun 15, 2011 45.71 45.88 45.27 45.38 4,380,281 -0.65(-1.41%)
Jun 14, 2011 45.73 46.15 45.66 46.03 2,407,083 +0.78(+1.72%)
Jun 13, 2011 45.17 45.46 45.06 45.25 3,420,287 +0.18(+0.39%)
Jun 10, 2011 45.65 45.65 44.96 45.08 2,223,634 -0.78(-1.71%)
Jun 09, 2011 45.34 45.95 45.20 45.86 2,771,162 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.18 2,011,081 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.38 45.53 3,384,573 +0.28(+0.62%)
Jun 06, 2011 46.02 46.05 45.12 45.25 3,277,297 -0.94(-2.03%)
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.