Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.02 +0.35 (+0.64%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 48.53 49.00 48.47 48.94 1,748,785 +0.53(+1.08%)
Apr 28, 2011 48.40 48.73 48.15 48.42 7,136,319 -0.27(-0.56%)
Apr 27, 2011 48.69 48.76 48.25 48.69 3,223,735 +0.05(+0.11%)
Apr 26, 2011 48.40 48.64 48.23 48.64 3,004,079 +0.39(+0.80%)
Apr 25, 2011 48.56 48.59 48.21 48.25 1,326,419 -0.27(-0.55%)
Apr 21, 2011 48.28 48.59 48.19 48.52 1,283,935 +0.26(+0.54%)
Apr 20, 2011 48.31 48.34 47.99 48.26 2,161,850 +0.68(+1.44%)
Apr 19, 2011 47.17 47.59 46.93 47.57 5,029,325 +0.60(+1.28%)
Apr 18, 2011 47.53 47.98 46.81 46.97 4,154,732 -1.27(-2.63%)
Apr 15, 2011 48.11 48.33 47.94 48.24 2,256,268 +0.19(+0.40%)
Apr 14, 2011 47.96 48.18 47.76 48.05 4,556,859 -0.22(-0.46%)
Apr 13, 2011 48.39 48.53 47.86 48.27 4,388,802 +0.21(+0.44%)
Apr 12, 2011 48.40 48.58 47.99 48.06 3,426,577 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.48 48.79 2,837,186 +0.18(+0.38%)
Apr 08, 2011 48.58 48.77 48.34 48.61 3,137,844 +0.27(+0.57%)
Apr 07, 2011 48.83 48.97 48.23 48.34 4,990,415 -0.37(-0.77%)
Apr 06, 2011 48.76 49.09 48.66 48.71 2,479,743 +0.21(+0.42%)
Apr 05, 2011 48.47 48.69 48.37 48.50 2,487,215 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.34 48.54 1,718,781 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.13 48.50 3,543,555 +0.67(+1.40%)
Mar 31, 2011 47.37 47.93 47.21 47.83 3,276,466 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,396 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.44 46.76 1,449,179 +0.20(+0.43%)
Mar 28, 2011 46.54 46.83 46.43 46.56 2,071,611 +0.04(+0.08%)
Mar 25, 2011 47.06 47.18 46.48 46.52 2,755,172 -0.25(-0.54%)
Mar 24, 2011 46.36 46.88 46.36 46.78 4,157,015 +0.54(+1.17%)
Mar 23, 2011 45.34 46.29 45.18 46.24 4,628,769 +0.78(+1.71%)
Mar 22, 2011 45.31 45.73 44.83 45.46 4,373,727 +0.27(+0.59%)
Mar 21, 2011 45.17 45.43 45.07 45.19 3,003,092 +0.58(+1.30%)
Mar 18, 2011 45.38 45.49 44.58 44.61 4,121,258 +0.03(+0.07%)
Mar 17, 2011 44.96 45.18 44.53 44.58 6,162,356 -0.07(-0.17%)
Mar 16, 2011 45.40 45.52 44.16 44.66 6,221,450 -0.85(-1.86%)
Mar 15, 2011 45.22 45.68 45.16 45.50 7,107,475 -0.64(-1.39%)
Mar 14, 2011 45.52 46.25 45.49 46.14 4,217,169 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.95 2,983,087 +0.49(+1.09%)
Mar 10, 2011 45.82 46.01 45.31 45.46 5,320,897 -0.94(-2.03%)
Mar 09, 2011 46.41 46.55 46.15 46.40 2,136,028 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.77 46.36 2,495,739 +0.28(+0.61%)
Mar 07, 2011 46.68 46.85 45.98 46.08 4,498,673 -0.65(-1.38%)
Mar 04, 2011 46.98 47.16 46.31 46.73 2,661,237 -0.26(-0.55%)
Mar 03, 2011 46.77 47.02 46.56 46.99 2,162,224 +0.77(+1.66%)
Mar 02, 2011 45.84 46.37 45.84 46.22 3,569,337 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,144,248 -0.58(-1.24%)
Feb 28, 2011 46.39 46.62 46.29 46.52 2,028,316 +0.46(+0.99%)
Feb 25, 2011 45.73 46.14 45.70 46.06 2,394,213 +0.53(+1.15%)
Feb 24, 2011 45.42 45.76 45.18 45.53 4,093,744 +0.08(+0.18%)
Feb 23, 2011 45.86 45.90 44.98 45.45 5,428,693 -0.44(-0.96%)
Feb 22, 2011 46.69 46.87 45.60 45.89 5,552,258 -1.48(-3.13%)
Feb 18, 2011 47.00 47.62 46.99 47.38 3,037,258 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.37 47.03 2,599,829 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.57 3,237,363 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.12 46.15 6,197,175 -0.33(-0.70%)
Feb 14, 2011 46.68 46.72 46.47 46.48 2,486,632 -0.18(-0.39%)
Feb 11, 2011 45.89 46.69 45.78 46.66 3,996,264 +0.69(+1.51%)
Feb 10, 2011 46.14 46.30 45.85 45.97 5,237,217 -0.46(-1.00%)
Feb 09, 2011 47.00 47.20 46.29 46.43 4,536,821 -0.79(-1.68%)
Feb 08, 2011 47.31 47.42 47.04 47.22 4,210,388 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.20 47.42 3,335,084 +0.21(+0.44%)
Feb 04, 2011 47.81 47.81 47.22 47.22 5,715,520 -0.48(-1.01%)
Feb 03, 2011 47.84 47.85 47.37 47.70 3,188,266 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.33 47.81 5,108,095 +0.29(+0.61%)
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.