Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.15 45.11 43.98 45.06 6,628,238 +1.65(+3.80%)
Aug 30, 2011 43.39 43.75 43.14 43.42 2,605,929 -0.29(-0.67%)
Aug 29, 2011 43.12 43.71 42.89 43.71 2,414,244 +1.30(+3.07%)
Aug 26, 2011 41.76 42.60 41.00 42.40 4,574,291 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.86 41.98 3,306,866 -1.13(-2.61%)
Aug 24, 2011 43.32 43.95 42.76 43.11 3,632,606 -0.46(-1.06%)
Aug 23, 2011 42.50 43.68 41.95 43.57 4,410,785 +1.43(+3.40%)
Aug 22, 2011 42.85 42.85 41.88 42.14 3,058,790 +0.37(+0.88%)
Aug 19, 2011 41.40 42.52 41.30 41.77 4,162,276 -0.18(-0.44%)
Aug 18, 2011 41.98 42.09 41.10 41.95 4,360,864 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,069 +0.38(+0.87%)
Aug 16, 2011 42.39 42.98 42.14 42.96 3,192,849 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.93 3,545,326 +0.94(+2.25%)
Aug 12, 2011 42.65 42.89 41.89 41.98 3,871,358 -0.06(-0.15%)
Aug 11, 2011 40.27 42.59 40.10 42.04 4,793,829 +2.06(+5.16%)
Aug 10, 2011 40.82 41.27 39.55 39.98 7,100,357 -2.02(-4.82%)
Aug 09, 2011 42.57 42.27 39.48 42.01 9,444,488 +2.30(+5.79%)
Aug 08, 2011 41.58 42.42 39.52 39.71 6,955,396 -3.65(-8.42%)
Aug 05, 2011 43.28 43.65 41.89 43.35 6,359,506 +0.69(+1.62%)
Aug 04, 2011 44.15 44.42 42.60 42.66 7,949,004 -2.38(-5.28%)
Aug 03, 2011 45.45 45.56 44.30 45.04 6,046,661 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.38 45.42 4,683,229 -1.69(-3.60%)
Aug 01, 2011 47.39 48.11 46.93 47.12 4,043,966 -0.27(-0.57%)
Jul 29, 2011 46.67 47.62 46.52 47.39 5,207,425 +0.10(+0.21%)
Jul 28, 2011 47.05 47.95 47.05 47.29 4,772,871 +0.17(+0.36%)
Jul 27, 2011 46.61 47.20 46.18 47.12 4,628,165 +0.14(+0.29%)
Jul 26, 2011 46.99 47.23 46.88 46.98 2,040,526 -0.04(-0.08%)
Jul 25, 2011 46.85 47.26 46.71 47.02 2,135,849 -0.28(-0.58%)
Jul 22, 2011 47.20 47.31 47.20 47.30 2,224,692 +0.25(+0.52%)
Jul 21, 2011 46.76 47.17 46.51 47.05 4,026,640 +0.54(+1.17%)
Jul 20, 2011 47.20 47.32 46.50 46.51 3,246,254 -0.60(-1.27%)
Jul 19, 2011 47.15 47.38 46.71 47.10 2,573,444 +0.32(+0.69%)
Jul 18, 2011 46.95 47.02 46.59 46.78 2,211,977 -0.50(-1.05%)
Jul 15, 2011 47.55 47.66 47.03 47.28 3,009,896 +0.01(+0.02%)
Jul 14, 2011 47.85 47.87 47.17 47.27 4,618,982 -0.38(-0.79%)
Jul 13, 2011 47.29 47.81 46.97 47.65 3,111,619 +0.72(+1.54%)
Jul 12, 2011 47.21 47.45 46.88 46.93 5,883,387 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.26 47.43 2,550,174 -0.71(-1.47%)
Jul 08, 2011 48.05 48.23 47.76 48.13 2,202,295 -0.49(-1.01%)
Jul 07, 2011 48.50 48.74 48.50 48.62 2,170,805 +0.54(+1.12%)
Jul 06, 2011 48.12 48.21 47.91 48.09 2,822,376 -0.14(-0.29%)
Jul 05, 2011 48.56 48.62 48.07 48.22 2,884,990 -0.28(-0.57%)
Jul 01, 2011 47.95 48.63 47.69 48.50 2,651,769 +0.54(+1.12%)
Jun 30, 2011 47.72 48.13 47.59 47.96 3,816,933 +0.28(+0.58%)
Jun 29, 2011 47.03 47.81 46.97 47.69 3,713,053 +0.84(+1.78%)
Jun 28, 2011 45.93 46.88 45.88 46.85 2,531,972 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.39 45.81 2,292,463 +0.34(+0.74%)
Jun 24, 2011 45.68 45.75 45.39 45.47 2,343,960 -0.19(-0.42%)
Jun 23, 2011 45.35 45.66 45.05 45.66 4,872,007 -0.18(-0.40%)
Jun 22, 2011 45.75 46.27 45.61 45.85 3,899,771 +0.05(+0.10%)
Jun 21, 2011 45.58 45.97 45.56 45.80 3,226,228 +0.48(+1.06%)
Jun 20, 2011 45.27 45.37 45.19 45.32 2,454,993 +0.22(+0.49%)
Jun 17, 2011 45.41 45.56 45.02 45.10 3,079,642 +0.02(+0.05%)
Jun 16, 2011 45.26 45.50 44.90 45.08 2,977,608 -0.31(-0.69%)
Jun 15, 2011 45.72 45.89 45.28 45.39 4,379,700 -0.65(-1.41%)
Jun 14, 2011 45.74 46.16 45.67 46.04 2,406,764 +0.78(+1.72%)
Jun 13, 2011 45.18 45.46 45.06 45.26 3,419,833 +0.18(+0.39%)
Jun 10, 2011 45.66 45.66 44.97 45.08 2,223,339 -0.78(-1.71%)
Jun 09, 2011 45.35 45.96 45.21 45.87 2,770,795 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.19 2,010,814 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.39 45.54 3,384,124 +0.28(+0.62%)
Jun 06, 2011 46.03 46.06 45.13 45.26 3,276,863 -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.