Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 53.83 54.27 53.69 53.76 1,297,656 -0.06(-0.11%)
Dec 29, 2011 53.08 53.90 53.08 53.82 2,401,633 +0.82(+1.55%)
Dec 28, 2011 53.65 53.65 52.77 53.00 1,652,807 -0.54(-1.01%)
Dec 27, 2011 53.94 54.10 53.49 53.54 1,327,098 -0.71(-1.31%)
Dec 23, 2011 54.32 54.43 53.97 54.25 931,894 +0.73(+1.36%)
Dec 21, 2011 53.12 53.57 52.49 53.52 2,877,272 +0.36(+0.68%)
Dec 20, 2011 52.93 53.32 52.93 53.16 3,075,217 +1.10(+2.11%)
Dec 19, 2011 52.94 53.37 51.98 52.06 2,825,094 -0.80(-1.51%)
Dec 16, 2011 53.32 53.46 52.43 52.86 2,535,074 +0.13(+0.25%)
Dec 15, 2011 53.58 53.69 52.44 52.73 2,926,019 +0.14(+0.27%)
Dec 14, 2011 53.10 53.36 52.30 52.59 3,447,823 -0.82(-1.54%)
Dec 13, 2011 54.59 55.26 53.06 53.41 4,485,782 -0.68(-1.26%)
Dec 12, 2011 54.62 54.65 53.46 54.09 2,255,968 -1.70(-3.05%)
Dec 09, 2011 54.64 55.87 54.48 55.79 3,574,055 +1.38(+2.54%)
Dec 08, 2011 55.18 55.37 54.18 54.41 2,686,310 -1.36(-2.44%)
Dec 07, 2011 55.79 56.01 55.49 55.77 2,588,444 -0.22(-0.39%)
Dec 06, 2011 55.78 56.20 55.54 55.99 2,121,999 +0.07(+0.13%)
Dec 05, 2011 56.15 56.24 55.43 55.92 2,595,769 +0.88(+1.60%)
Dec 02, 2011 55.22 55.58 54.84 55.04 2,071,369 +0.34(+0.62%)
Dec 01, 2011 54.94 55.67 54.57 54.70 2,627,811 -0.33(-0.60%)
Nov 30, 2011 55.15 55.48 54.44 55.03 4,325,681 +2.27(+4.30%)
Nov 29, 2011 51.76 53.11 51.60 52.76 3,995,514 +1.02(+1.97%)
Nov 28, 2011 51.59 52.44 51.46 51.74 3,538,464 +2.10(+4.23%)
Nov 25, 2011 50.49 51.26 49.54 49.64 1,926,860 -1.24(-2.44%)
Nov 23, 2011 51.78 51.91 50.74 50.88 2,399,058 -1.60(-3.05%)
Nov 22, 2011 51.93 52.76 51.78 52.48 2,990,368 +0.35(+0.67%)
Nov 21, 2011 52.64 52.98 51.70 52.13 4,080,631 -1.80(-3.34%)
Nov 18, 2011 54.12 54.41 53.62 53.93 1,785,590 +0.24(+0.45%)
Nov 17, 2011 54.82 55.27 53.49 53.69 3,204,278 -1.18(-2.15%)
Nov 16, 2011 55.20 55.77 54.74 54.87 2,380,346 -0.99(-1.77%)
Nov 15, 2011 55.36 56.25 55.23 55.86 2,697,741 -0.01(-0.02%)
Nov 14, 2011 56.21 56.42 55.56 55.87 1,736,718 -0.70(-1.24%)
Nov 11, 2011 55.87 56.66 55.79 56.57 2,774,466 +1.53(+2.78%)
Nov 10, 2011 55.25 55.64 54.76 55.04 2,038,790 +0.51(+0.94%)
Nov 09, 2011 54.85 55.73 54.37 54.53 3,207,527 -2.37(-4.17%)
Nov 08, 2011 56.22 57.05 56.02 56.90 2,701,734 +0.90(+1.61%)
Nov 07, 2011 55.33 56.27 55.17 56.00 2,440,824 +0.66(+1.19%)
Nov 04, 2011 55.19 55.62 54.86 55.34 2,673,914 -0.21(-0.38%)
Nov 03, 2011 55.34 55.84 54.62 55.55 3,172,063 +1.04(+1.91%)
Nov 02, 2011 54.57 54.78 54.02 54.51 1,975,610 +1.08(+2.02%)
Nov 01, 2011 52.76 53.98 52.45 53.43 4,626,585 -1.85(-3.35%)
Oct 31, 2011 56.42 56.64 55.18 55.28 2,359,319 -2.24(-3.89%)
Oct 28, 2011 56.65 57.85 56.56 57.52 2,408,377 +0.45(+0.79%)
Oct 27, 2011 56.60 57.60 55.99 57.07 3,490,938 +2.73(+5.02%)
Oct 26, 2011 54.17 54.78 53.16 54.34 3,336,154 +1.01(+1.89%)
Oct 25, 2011 53.43 53.82 52.98 53.33 2,949,866 -0.57(-1.06%)
Oct 24, 2011 52.56 54.00 52.44 53.90 2,636,045 +1.67(+3.20%)
Oct 21, 2011 52.12 52.59 51.78 52.23 3,409,989 +0.81(+1.58%)
Oct 20, 2011 52.43 52.74 50.65 51.42 3,213,823 -1.02(-1.95%)
Oct 19, 2011 53.47 53.63 52.10 52.44 2,129,900 -0.99(-1.85%)
Oct 18, 2011 51.78 53.71 51.39 53.43 3,338,685 +1.71(+3.31%)
Oct 17, 2011 53.24 53.45 51.52 51.72 3,036,806 -1.78(-3.33%)
Oct 14, 2011 53.63 53.91 53.33 53.50 2,116,237 +0.75(+1.42%)
Oct 13, 2011 52.54 53.00 52.09 52.75 2,545,217 -0.04(-0.08%)
Oct 12, 2011 52.20 53.44 52.02 52.79 3,287,449 +1.21(+2.35%)
Oct 11, 2011 51.19 51.95 51.04 51.58 2,370,180 -0.05(-0.10%)
Oct 10, 2011 51.15 51.82 50.87 51.63 2,506,660 +1.78(+3.57%)
Oct 07, 2011 51.37 51.64 49.46 49.85 3,427,663 -0.93(-1.83%)
Oct 06, 2011 50.16 50.87 50.16 50.78 3,039,718 +1.18(+2.38%)
Oct 05, 2011 49.14 49.94 48.79 49.60 4,203,458 +0.48(+0.98%)
Oct 04, 2011 47.55 49.12 46.65 49.12 4,773,502 +1.08(+2.25%)
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.