Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.28 42.53 41.74 42.19 5,642,213 +1.74(+4.30%)
Nov 29, 2011 39.68 40.72 39.56 40.45 5,211,558 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.67 4,615,404 +1.61(+4.23%)
Nov 25, 2011 38.71 39.30 37.98 38.06 2,513,304 -0.95(-2.44%)
Nov 23, 2011 39.70 39.80 38.90 39.01 3,129,217 -1.23(-3.05%)
Nov 22, 2011 39.81 40.45 39.70 40.23 3,900,494 +0.27(+0.67%)
Nov 21, 2011 40.36 40.62 39.64 39.97 5,322,581 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.11 41.35 2,329,038 +0.18(+0.45%)
Nov 17, 2011 42.03 42.37 41.01 41.16 4,179,508 -0.90(-2.15%)
Nov 16, 2011 42.32 42.76 41.97 42.07 3,104,810 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.83 3,518,805 -0.01(-0.02%)
Nov 14, 2011 43.09 43.26 42.60 42.83 2,265,292 -0.54(-1.24%)
Nov 11, 2011 42.83 43.44 42.77 43.37 3,618,881 +1.17(+2.78%)
Nov 10, 2011 42.36 42.66 41.98 42.20 2,659,300 +0.39(+0.94%)
Nov 09, 2011 42.05 42.73 41.68 41.81 4,183,746 -1.82(-4.17%)
Nov 08, 2011 43.10 43.74 42.95 43.62 3,524,013 +0.69(+1.61%)
Nov 07, 2011 42.42 43.14 42.30 42.93 3,183,695 +0.51(+1.19%)
Nov 04, 2011 42.31 42.65 42.06 42.43 3,487,726 -0.16(-0.38%)
Nov 03, 2011 42.43 42.81 41.88 42.59 4,137,488 +0.80(+1.91%)
Nov 02, 2011 41.84 42.00 41.42 41.79 2,576,892 +0.83(+2.02%)
Nov 01, 2011 40.45 41.38 40.21 40.96 6,034,698 -1.42(-3.35%)
Oct 31, 2011 43.26 43.42 42.30 42.38 3,077,383 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.10 3,141,372 +0.34(+0.79%)
Oct 27, 2011 43.39 44.16 42.93 43.75 4,553,414 +2.09(+5.02%)
Oct 26, 2011 41.53 42.00 40.76 41.66 4,351,521 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.62 40.89 3,847,665 -0.44(-1.06%)
Oct 24, 2011 40.30 41.40 40.20 41.32 3,438,332 +1.28(+3.20%)
Oct 21, 2011 39.96 40.32 39.70 40.04 4,447,827 +0.62(+1.58%)
Oct 20, 2011 40.20 40.43 38.83 39.42 4,191,958 -0.78(-1.95%)
Oct 19, 2011 40.99 41.12 39.94 40.20 2,778,140 -0.76(-1.85%)
Oct 18, 2011 39.70 41.18 39.40 40.96 4,354,822 +1.31(+3.31%)
Oct 17, 2011 40.82 40.98 39.50 39.65 3,961,065 -1.36(-3.33%)
Oct 14, 2011 41.12 41.33 40.89 41.02 2,760,319 +0.58(+1.42%)
Oct 13, 2011 40.28 40.63 39.94 40.44 3,319,860 -0.03(-0.08%)
Oct 12, 2011 40.02 40.97 39.88 40.47 4,287,992 +0.93(+2.35%)
Oct 11, 2011 39.25 39.83 39.13 39.54 3,091,550 -0.04(-0.10%)
Oct 10, 2011 39.21 39.73 39.00 39.58 3,269,568 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.92 38.22 4,470,881 -0.71(-1.83%)
Oct 06, 2011 38.46 39.00 38.46 38.93 3,964,863 +0.90(+2.38%)
Oct 05, 2011 37.67 38.29 37.41 38.03 5,482,791 +0.37(+0.98%)
Oct 04, 2011 36.45 37.66 35.76 37.66 6,226,329 +0.83(+2.25%)
Oct 03, 2011 37.47 37.85 36.67 36.83 4,531,393 -0.72(-1.92%)
Sep 30, 2011 37.60 37.88 36.88 37.55 4,863,132 -1.00(-2.59%)
Sep 29, 2011 39.32 39.73 38.16 38.55 4,187,130 +0.18(+0.48%)
Sep 28, 2011 39.28 39.74 38.18 38.36 3,500,432 -1.07(-2.70%)
Sep 27, 2011 39.56 40.36 39.21 39.43 4,911,231 +0.90(+2.33%)
Sep 26, 2011 37.64 38.61 37.05 38.53 5,004,970 +1.15(+3.08%)
Sep 23, 2011 36.13 37.45 35.83 37.38 5,646,762 +1.17(+3.22%)
Sep 22, 2011 37.36 37.60 36.00 36.22 9,605,308 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,557,565 -1.50(-3.71%)
Sep 20, 2011 41.73 41.81 40.39 40.49 5,165,471 -1.07(-2.58%)
Sep 19, 2011 41.10 41.63 40.77 41.56 2,609,399 -0.48(-1.13%)
Sep 16, 2011 42.38 42.75 41.80 42.04 2,562,563 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.23 3,271,575 +0.65(+1.57%)
Sep 14, 2011 41.34 41.93 40.50 41.58 4,100,533 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,553 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.05 4,582,416 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.34 41.54 4,606,078 -1.70(-3.94%)
Sep 08, 2011 43.38 44.01 43.06 43.24 4,227,243 -0.74(-1.67%)
Sep 07, 2011 43.81 44.07 43.39 43.98 2,569,934 +0.95(+2.21%)
Sep 06, 2011 42.05 43.03 41.69 43.03 4,126,955 -0.99(-2.25%)
Sep 02, 2011 44.03 44.76 43.65 44.01 3,950,990 -0.97(-2.15%)
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.