Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.52 45.69 44.52 44.60 2,924,464 -1.81(-3.89%)
Oct 28, 2011 45.70 46.67 45.63 46.40 2,985,273 +0.36(+0.79%)
Oct 27, 2011 45.66 46.47 45.17 46.04 4,327,148 +2.20(+5.02%)
Oct 26, 2011 43.70 44.19 42.89 43.84 4,135,287 +0.81(+1.89%)
Oct 25, 2011 43.10 43.42 42.74 43.02 3,656,469 -0.46(-1.06%)
Oct 24, 2011 42.40 43.56 42.31 43.48 3,267,476 +1.35(+3.20%)
Oct 21, 2011 42.05 42.43 41.77 42.14 4,226,809 +0.65(+1.58%)
Oct 20, 2011 42.30 42.55 40.86 41.48 3,983,654 -0.82(-1.95%)
Oct 19, 2011 43.14 43.27 42.03 42.31 2,640,090 -0.80(-1.85%)
Oct 18, 2011 41.77 43.33 41.46 43.10 4,138,425 +1.38(+3.31%)
Oct 17, 2011 42.95 43.12 41.56 41.73 3,764,234 -1.44(-3.33%)
Oct 14, 2011 43.27 43.49 43.02 43.16 2,623,155 +0.61(+1.42%)
Oct 13, 2011 42.39 42.76 42.02 42.56 3,154,891 -0.03(-0.08%)
Oct 12, 2011 42.11 43.11 41.97 42.59 4,074,916 +0.98(+2.35%)
Oct 11, 2011 41.30 41.91 41.18 41.61 2,937,926 -0.04(-0.10%)
Oct 10, 2011 41.27 41.81 41.04 41.65 3,107,099 +1.44(+3.57%)
Oct 07, 2011 41.44 41.66 39.90 40.22 4,248,716 -0.75(-1.83%)
Oct 06, 2011 40.47 41.04 40.47 40.97 3,767,844 +0.95(+2.38%)
Oct 05, 2011 39.64 40.29 39.36 40.01 5,210,343 +0.39(+0.98%)
Oct 04, 2011 38.36 39.63 37.63 39.63 5,916,934 +0.87(+2.25%)
Oct 03, 2011 39.43 39.83 38.59 38.76 4,306,222 -0.76(-1.92%)
Sep 30, 2011 39.57 39.86 38.80 39.51 4,621,476 -1.05(-2.59%)
Sep 29, 2011 41.38 41.81 40.16 40.56 3,979,066 +0.19(+0.48%)
Sep 28, 2011 41.33 41.81 40.18 40.37 3,326,490 -1.12(-2.70%)
Sep 27, 2011 41.63 42.48 41.27 41.49 4,667,185 +0.94(+2.33%)
Sep 26, 2011 39.60 40.63 38.98 40.55 4,756,266 +1.21(+3.08%)
Sep 23, 2011 38.01 39.41 37.70 39.34 5,366,167 +1.23(+3.22%)
Sep 22, 2011 39.31 39.57 37.89 38.11 9,128,007 -2.91(-7.10%)
Sep 21, 2011 42.39 42.58 40.96 41.02 4,331,094 -1.58(-3.71%)
Sep 20, 2011 43.91 44.00 42.50 42.60 4,908,791 -1.13(-2.58%)
Sep 19, 2011 43.25 43.81 42.90 43.73 2,479,734 -0.50(-1.13%)
Sep 16, 2011 44.60 44.98 43.98 44.23 2,435,226 -0.20(-0.45%)
Sep 15, 2011 44.36 44.56 43.94 44.44 3,109,006 +0.69(+1.57%)
Sep 14, 2011 43.50 44.12 42.62 43.75 3,896,772 +0.37(+0.86%)
Sep 13, 2011 43.20 43.49 42.63 43.38 3,182,159 +0.19(+0.43%)
Sep 12, 2011 42.90 43.44 42.36 43.19 4,354,709 -0.52(-1.18%)
Sep 09, 2011 44.77 45.11 43.50 43.71 4,377,196 -1.79(-3.94%)
Sep 08, 2011 45.65 46.32 45.31 45.50 4,017,186 -0.77(-1.67%)
Sep 07, 2011 46.10 46.37 45.65 46.28 2,442,230 +1.00(+2.21%)
Sep 06, 2011 44.25 45.27 43.87 45.27 3,921,881 -1.04(-2.25%)
Sep 02, 2011 46.33 47.10 45.94 46.32 3,754,660 -1.02(-2.15%)
Sep 01, 2011 47.40 48.21 47.17 47.33 4,252,115 -0.09(-0.19%)
Aug 31, 2011 46.46 47.47 46.28 47.42 6,298,872 +1.73(+3.80%)
Aug 30, 2011 45.65 46.04 45.40 45.69 2,476,437 -0.31(-0.67%)
Aug 29, 2011 45.37 45.99 45.14 45.99 2,294,277 +1.37(+3.07%)
Aug 26, 2011 43.94 44.83 43.15 44.62 4,346,988 +0.44(+1.00%)
Aug 25, 2011 45.56 45.84 44.05 44.18 3,142,543 -1.19(-2.61%)
Aug 24, 2011 45.58 46.25 45.00 45.36 3,452,097 -0.48(-1.06%)
Aug 23, 2011 44.73 45.96 44.15 45.85 4,191,607 +1.51(+3.40%)
Aug 22, 2011 45.09 45.09 44.06 44.34 2,906,794 +0.39(+0.88%)
Aug 19, 2011 43.56 44.74 43.46 43.95 3,955,447 -0.19(-0.44%)
Aug 18, 2011 44.18 44.29 43.25 44.15 4,144,166 -1.45(-3.18%)
Aug 17, 2011 45.52 45.86 45.07 45.60 1,818,006 +0.40(+0.87%)
Aug 16, 2011 44.61 45.23 44.34 45.20 3,034,191 +0.03(+0.07%)
Aug 15, 2011 44.73 45.35 44.48 45.17 3,369,154 +0.99(+2.25%)
Aug 12, 2011 44.88 45.14 44.08 44.18 3,678,985 -0.06(-0.15%)
Aug 11, 2011 42.37 44.82 42.20 44.24 4,555,617 +2.17(+5.16%)
Aug 10, 2011 42.95 43.43 41.62 42.07 6,747,531 -2.13(-4.82%)
Aug 09, 2011 44.79 44.48 41.55 44.20 8,975,178 +2.42(+5.79%)
Aug 08, 2011 43.76 44.64 41.59 41.78 6,609,772 -3.84(-8.42%)
Aug 05, 2011 45.54 45.94 44.08 45.62 6,043,493 +0.73(+1.62%)
Aug 04, 2011 46.46 46.74 44.83 44.90 7,554,007 -2.50(-5.28%)
Aug 03, 2011 47.82 47.95 46.61 47.40 5,746,194 -0.40(-0.84%)
Aug 02, 2011 49.22 49.47 47.75 47.80 4,450,513 -1.78(-3.60%)
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.