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, 2012 47.95 48.32 47.71 47.83 3,742,758 +0.07(+0.15%)
Aug 30, 2012 47.68 47.80 47.30 47.76 2,771,989 -0.13(-0.28%)
Aug 29, 2012 48.30 48.37 47.90 47.90 2,040,687 -0.40(-0.82%)
Aug 27, 2012 48.50 48.74 48.22 48.29 2,375,248 -0.26(-0.53%)
Aug 24, 2012 47.87 48.61 47.81 48.55 3,247,667 +0.33(+0.68%)
Aug 23, 2012 48.35 48.45 47.93 48.22 1,818,355 -0.33(-0.67%)
Aug 22, 2012 48.33 48.57 47.92 48.55 2,484,812 +0.07(+0.14%)
Aug 21, 2012 49.13 49.42 48.26 48.48 2,315,952 -0.44(-0.91%)
Aug 20, 2012 48.97 49.17 48.88 48.92 1,269,721 -0.21(-0.43%)
Aug 17, 2012 49.05 49.31 48.83 49.13 1,926,684 +0.04(+0.08%)
Aug 16, 2012 49.05 49.30 48.85 49.10 1,807,915 +0.09(+0.18%)
Aug 15, 2012 48.57 49.08 48.24 49.01 3,129,707 +0.42(+0.87%)
Aug 14, 2012 48.75 48.87 48.53 48.59 3,313,407 +0.12(+0.26%)
Aug 13, 2012 49.06 49.07 48.41 48.46 1,741,267 -0.68(-1.38%)
Aug 10, 2012 48.68 49.24 48.58 49.14 1,787,697 +0.23(+0.46%)
Aug 09, 2012 49.04 49.34 48.78 48.92 1,742,321 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.76 48.98 1,833,832 -0.07(-0.14%)
Aug 07, 2012 49.45 49.56 49.01 49.05 2,361,931 -0.05(-0.11%)
Aug 06, 2012 49.50 49.73 49.07 49.10 2,506,405 -0.22(-0.44%)
Aug 03, 2012 49.42 49.60 49.20 49.32 2,398,729 +0.92(+1.90%)
Aug 02, 2012 47.80 48.51 47.80 48.40 3,003,221 +0.19(+0.39%)
Aug 01, 2012 48.60 48.86 48.19 48.22 3,270,858 -0.21(-0.43%)
Jul 31, 2012 49.27 49.53 48.38 48.43 3,599,769 -0.75(-1.52%)
Jul 30, 2012 49.39 49.72 49.06 49.17 3,227,740 -0.22(-0.44%)
Jul 27, 2012 48.83 49.62 48.47 49.39 3,020,394 +0.99(+2.04%)
Jul 26, 2012 47.96 48.48 47.90 48.40 2,772,753 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.07 2,947,630 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.89 47.29 2,704,854 -0.57(-1.19%)
Jul 23, 2012 47.44 48.05 47.28 47.86 3,191,120 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.60 2,948,139 -0.24(-0.49%)
Jul 19, 2012 49.15 49.16 48.49 48.85 3,259,205 -0.37(-0.74%)
Jul 18, 2012 49.24 49.76 49.10 49.21 2,317,156 -0.48(-0.96%)
Jul 17, 2012 49.38 49.75 48.82 49.69 3,989,789 +0.62(+1.25%)
Jul 16, 2012 48.22 49.12 48.09 49.07 2,513,809 +0.77(+1.60%)
Jul 13, 2012 47.85 48.49 47.85 48.30 3,040,067 +0.80(+1.69%)
Jul 12, 2012 47.49 47.76 46.95 47.50 4,755,119 -0.60(-1.25%)
Jul 11, 2012 47.83 48.16 47.65 48.10 2,465,108 +0.30(+0.62%)
Jul 10, 2012 48.32 48.45 47.63 47.80 3,438,759 +0.02(+0.05%)
Jul 09, 2012 47.21 47.83 47.21 47.78 2,170,232 +0.40(+0.84%)
Jul 06, 2012 47.28 47.49 47.19 47.38 2,679,874 -0.36(-0.75%)
Jul 05, 2012 48.46 48.46 47.57 47.74 2,993,001 -0.80(-1.65%)
Jul 03, 2012 48.06 49.28 47.91 48.54 3,208,887 +0.44(+0.92%)
Jul 02, 2012 48.03 48.11 47.58 48.10 2,576,969 +0.21(+0.44%)
Jun 29, 2012 47.59 48.00 47.32 47.89 3,693,256 +1.56(+3.36%)
Jun 28, 2012 45.88 46.38 45.79 46.33 3,431,415 +0.07(+0.15%)
Jun 27, 2012 45.97 46.58 45.70 46.26 3,584,990 +0.55(+1.21%)
Jun 26, 2012 44.99 45.79 44.78 45.71 4,134,738 +0.96(+2.14%)
Jun 25, 2012 44.44 44.90 44.36 44.75 3,135,829 -0.19(-0.42%)
Jun 22, 2012 44.52 45.00 44.30 44.93 3,414,376 +0.88(+2.00%)
Jun 21, 2012 45.20 45.37 44.00 44.05 3,569,792 -1.11(-2.45%)
Jun 20, 2012 45.10 45.52 44.70 45.16 3,402,404 +0.12(+0.27%)
Jun 19, 2012 44.44 45.18 44.16 45.04 3,436,203 +1.08(+2.46%)
Jun 18, 2012 43.02 44.02 43.01 43.96 2,801,529 +0.62(+1.42%)
Jun 15, 2012 43.08 43.51 43.01 43.34 3,395,594 +0.36(+0.84%)
Jun 14, 2012 42.30 43.05 42.20 42.98 2,625,111 +0.62(+1.46%)
Jun 13, 2012 42.43 42.61 42.21 42.36 2,185,771 -0.15(-0.36%)
Jun 12, 2012 42.28 42.55 41.91 42.51 2,714,908 +0.65(+1.55%)
Jun 11, 2012 42.98 43.22 41.81 41.87 3,280,136 -0.83(-1.95%)
Jun 08, 2012 41.93 42.77 41.83 42.70 2,921,310 +0.51(+1.21%)
Jun 07, 2012 43.03 43.25 42.17 42.19 3,389,010 -0.03(-0.07%)
Jun 06, 2012 41.88 42.56 41.75 42.22 3,682,940 +0.69(+1.67%)
Jun 05, 2012 41.59 41.72 41.29 41.53 3,563,152 -0.13(-0.31%)
Jun 04, 2012 41.52 41.92 41.32 41.66 3,552,631 +0.25(+0.62%)
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.