Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.60 +0.52 (+0.75%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.33 45.29 44.16 45.24 6,602,232 +1.65(+3.80%)
Aug 30, 2011 43.56 43.93 43.31 43.59 2,595,705 -0.29(-0.67%)
Aug 29, 2011 43.29 43.88 43.06 43.88 2,404,772 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,344 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.15 3,293,891 -1.13(-2.61%)
Aug 24, 2011 43.49 44.13 42.93 43.28 3,618,353 -0.46(-1.06%)
Aug 23, 2011 42.67 43.85 42.12 43.74 4,393,479 +1.44(+3.40%)
Aug 22, 2011 43.02 43.02 42.04 42.30 3,046,789 +0.37(+0.88%)
Aug 19, 2011 41.56 42.69 41.47 41.93 4,145,945 -0.18(-0.44%)
Aug 18, 2011 42.15 42.26 41.26 42.12 4,343,754 -1.39(-3.18%)
Aug 17, 2011 43.43 43.76 43.00 43.50 1,905,563 +0.38(+0.87%)
Aug 16, 2011 42.56 43.15 42.30 43.13 3,180,321 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.44 43.09 3,531,416 +0.95(+2.25%)
Aug 12, 2011 42.82 43.06 42.06 42.15 3,856,169 -0.06(-0.15%)
Aug 11, 2011 40.42 42.76 40.26 42.21 4,775,020 +2.07(+5.16%)
Aug 10, 2011 40.98 41.43 39.71 40.14 7,072,499 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.64 42.17 9,407,432 +2.31(+5.79%)
Aug 08, 2011 41.75 42.59 39.68 39.86 6,928,106 -3.66(-8.42%)
Aug 05, 2011 43.45 43.83 42.06 43.53 6,334,554 +0.69(+1.62%)
Aug 04, 2011 44.33 44.60 42.77 42.83 7,917,816 -2.39(-5.28%)
Aug 03, 2011 45.63 45.74 44.47 45.22 6,022,937 -0.38(-0.84%)
Aug 02, 2011 46.96 47.20 45.56 45.60 4,664,854 -1.70(-3.60%)
Aug 01, 2011 47.57 48.30 47.12 47.30 4,028,099 -0.27(-0.57%)
Jul 29, 2011 46.85 47.81 46.70 47.57 5,186,994 +0.10(+0.21%)
Jul 28, 2011 47.24 48.14 47.24 47.47 4,754,144 +0.17(+0.36%)
Jul 27, 2011 46.79 47.39 46.37 47.30 4,610,006 +0.14(+0.29%)
Jul 26, 2011 47.17 47.42 47.07 47.17 2,032,520 -0.04(-0.08%)
Jul 25, 2011 47.04 47.45 46.89 47.20 2,127,469 -0.28(-0.58%)
Jul 22, 2011 47.39 47.50 47.38 47.48 2,215,963 +0.25(+0.52%)
Jul 21, 2011 46.94 47.35 46.70 47.24 4,010,842 +0.55(+1.17%)
Jul 20, 2011 47.39 47.50 46.68 46.69 3,233,517 -0.60(-1.27%)
Jul 19, 2011 47.34 47.57 46.90 47.29 2,563,347 +0.32(+0.69%)
Jul 18, 2011 47.14 47.20 46.77 46.97 2,203,298 -0.50(-1.05%)
Jul 15, 2011 47.74 47.84 47.21 47.47 2,998,087 +0.01(+0.02%)
Jul 14, 2011 48.04 48.06 47.35 47.46 4,600,859 -0.38(-0.79%)
Jul 13, 2011 47.47 48.00 47.15 47.84 3,099,410 +0.72(+1.54%)
Jul 12, 2011 47.40 47.64 47.07 47.11 5,860,304 -0.50(-1.05%)
Jul 11, 2011 47.59 47.78 47.44 47.61 2,540,169 -0.71(-1.47%)
Jul 08, 2011 48.24 48.42 47.94 48.32 2,193,654 -0.49(-1.01%)
Jul 07, 2011 48.69 48.93 48.69 48.81 2,162,288 +0.54(+1.12%)
Jul 06, 2011 48.31 48.40 48.10 48.27 2,811,302 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.26 48.41 2,873,671 -0.28(-0.57%)
Jul 01, 2011 48.14 48.82 47.88 48.69 2,641,365 +0.54(+1.12%)
Jun 30, 2011 47.91 48.32 47.77 48.15 3,801,957 +0.28(+0.58%)
Jun 29, 2011 47.22 48.00 47.15 47.87 3,698,485 +0.84(+1.78%)
Jun 28, 2011 46.11 47.07 46.06 47.04 2,522,038 +1.05(+2.28%)
Jun 27, 2011 45.68 46.10 45.57 45.99 2,283,469 +0.34(+0.74%)
Jun 24, 2011 45.86 45.93 45.57 45.65 2,334,764 -0.19(-0.42%)
Jun 23, 2011 45.53 45.84 45.23 45.84 4,852,891 -0.18(-0.40%)
Jun 22, 2011 45.93 46.45 45.79 46.03 3,884,470 +0.05(+0.10%)
Jun 21, 2011 45.76 46.15 45.74 45.98 3,213,559 +0.48(+1.06%)
Jun 20, 2011 45.45 45.55 45.37 45.50 2,445,354 +0.22(+0.49%)
Jun 17, 2011 45.59 45.74 45.19 45.28 3,067,549 +0.02(+0.05%)
Jun 16, 2011 45.44 45.68 45.08 45.25 2,965,917 -0.31(-0.69%)
Jun 15, 2011 45.90 46.07 45.46 45.57 4,362,503 -0.65(-1.41%)
Jun 14, 2011 45.92 46.34 45.85 46.22 2,397,313 +0.78(+1.72%)
Jun 13, 2011 45.35 45.64 45.24 45.44 3,406,405 +0.18(+0.39%)
Jun 10, 2011 45.84 45.84 45.15 45.26 2,214,609 -0.79(-1.71%)
Jun 09, 2011 45.53 46.14 45.38 46.05 2,759,915 +0.68(+1.50%)
Jun 08, 2011 45.65 45.68 45.20 45.37 2,002,918 -0.35(-0.77%)
Jun 07, 2011 45.81 46.03 45.57 45.72 3,370,835 +0.28(+0.62%)
Jun 06, 2011 46.21 46.24 45.31 45.44 3,263,996 -0.94(-2.03%)
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.