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 (%)
Feb 29, 2012 46.32 46.80 45.79 45.79 6,147,265 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.07 5,899,352 +0.31(+0.67%)
Feb 27, 2012 45.72 46.02 45.46 45.76 2,786,418 -0.25(-0.55%)
Feb 24, 2012 46.41 46.45 45.84 46.02 1,808,026 -0.27(-0.58%)
Feb 23, 2012 46.23 46.41 45.89 46.29 2,468,499 +0.18(+0.38%)
Feb 22, 2012 46.14 46.24 45.87 46.11 2,522,994 -0.15(-0.32%)
Feb 21, 2012 46.92 47.03 46.17 46.26 2,941,175 -0.32(-0.68%)
Feb 17, 2012 46.98 47.14 46.46 46.57 3,146,523 -0.14(-0.30%)
Feb 16, 2012 45.82 46.79 45.82 46.71 3,589,316 +0.59(+1.27%)
Feb 15, 2012 46.56 46.72 46.01 46.12 2,965,112 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.45 3,697,612 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.89 47.08 2,170,171 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,679,643 -0.59(-1.24%)
Feb 09, 2012 46.77 47.20 46.63 47.17 5,531,254 +0.40(+0.86%)
Feb 08, 2012 46.89 47.11 46.53 46.77 3,169,063 -0.14(-0.30%)
Feb 07, 2012 46.98 47.29 46.80 46.91 2,222,387 +0.04(+0.08%)
Feb 06, 2012 46.69 47.05 46.50 46.87 2,994,105 -0.17(-0.36%)
Feb 03, 2012 46.54 47.14 46.50 47.04 5,117,908 +1.05(+2.28%)
Feb 02, 2012 45.82 46.28 45.75 45.99 3,185,881 +0.29(+0.62%)
Feb 01, 2012 45.66 45.98 45.44 45.71 2,779,944 +0.82(+1.82%)
Jan 31, 2012 45.24 45.52 44.52 44.89 6,868,451 -0.01(-0.02%)
Jan 30, 2012 44.31 44.90 44.07 44.90 2,831,586 -0.12(-0.27%)
Jan 27, 2012 44.68 45.04 44.64 45.02 3,019,846 +0.27(+0.60%)
Jan 26, 2012 45.08 45.54 44.68 44.75 3,358,396 +0.02(+0.03%)
Jan 25, 2012 43.72 44.80 43.52 44.74 3,544,765 +0.79(+1.79%)
Jan 24, 2012 43.72 43.96 43.48 43.95 1,813,496 -0.13(-0.30%)
Jan 23, 2012 44.51 44.59 43.99 44.08 2,202,128 -0.10(-0.23%)
Jan 20, 2012 44.30 44.44 44.06 44.18 2,175,148 -0.28(-0.62%)
Jan 19, 2012 44.17 44.87 44.12 44.46 3,211,916 +0.42(+0.95%)
Jan 18, 2012 42.73 44.10 42.71 44.04 3,736,736 +1.50(+3.52%)
Jan 17, 2012 42.74 42.99 42.37 42.54 2,902,648 +0.52(+1.25%)
Jan 13, 2012 42.66 42.76 41.73 42.02 3,061,529 -1.06(-2.45%)
Jan 12, 2012 42.93 43.13 42.71 43.08 2,046,429 +0.32(+0.74%)
Jan 11, 2012 42.50 42.85 42.33 42.76 1,715,255 +0.22(+0.53%)
Jan 10, 2012 42.61 42.85 42.50 42.54 2,035,418 +0.53(+1.27%)
Jan 09, 2012 42.09 42.13 41.61 42.00 2,305,923 +0.10(+0.24%)
Jan 06, 2012 42.21 42.39 41.76 41.90 1,922,370 -0.24(-0.57%)
Jan 05, 2012 42.37 42.42 42.02 42.14 2,586,295 -0.50(-1.18%)
Jan 04, 2012 42.44 42.81 42.32 42.64 2,975,480 +1.16(+2.79%)
Dec 30, 2011 41.54 41.88 41.43 41.49 1,681,541 -0.05(-0.11%)
Dec 29, 2011 40.96 41.59 40.96 41.53 3,112,108 +0.63(+1.55%)
Dec 28, 2011 41.40 41.40 40.72 40.90 2,141,757 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,693 -0.55(-1.31%)
Dec 23, 2011 41.92 42.00 41.65 41.87 1,207,576 +0.56(+1.36%)
Dec 21, 2011 40.99 41.34 40.51 41.30 3,728,456 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.02 3,984,959 +1.12(+2.80%)
Dec 19, 2011 40.58 40.91 39.85 39.91 3,685,407 -0.61(-1.51%)
Dec 16, 2011 40.87 40.98 40.19 40.52 3,307,069 +0.10(+0.25%)
Dec 15, 2011 41.07 41.16 40.20 40.42 3,817,066 +0.11(+0.27%)
Dec 14, 2011 40.70 40.90 40.09 40.31 4,497,773 -0.63(-1.54%)
Dec 13, 2011 41.85 42.36 40.67 40.94 5,851,817 -0.52(-1.26%)
Dec 12, 2011 41.87 41.89 40.98 41.46 2,942,968 -1.30(-3.05%)
Dec 09, 2011 41.88 42.83 41.76 42.77 4,662,446 +1.06(+2.54%)
Dec 08, 2011 42.30 42.44 41.53 41.71 3,504,360 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.75 3,376,691 -0.17(-0.39%)
Dec 06, 2011 42.76 43.08 42.57 42.92 2,768,202 +0.05(+0.13%)
Dec 05, 2011 43.04 43.11 42.49 42.87 3,386,247 +0.67(+1.60%)
Dec 02, 2011 42.33 42.61 42.04 42.19 2,702,154 +0.26(+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.