Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.42 48.54 48.05 48.44 3,595,685 +0.45(+0.94%)
Mar 29, 2012 47.44 48.05 47.12 47.99 2,884,028 +0.08(+0.16%)
Mar 28, 2012 48.02 48.18 47.47 47.92 4,075,165 -0.28(-0.58%)
Mar 27, 2012 48.36 48.62 48.17 48.20 2,858,811 -0.12(-0.26%)
Mar 26, 2012 47.61 48.35 47.61 48.32 2,759,374 +1.14(+2.41%)
Mar 23, 2012 46.91 47.23 46.64 47.18 2,023,320 +0.19(+0.40%)
Mar 22, 2012 46.91 47.03 46.76 46.99 3,046,689 -0.50(-1.06%)
Mar 21, 2012 47.16 47.54 47.15 47.50 2,745,187 +0.52(+1.10%)
Mar 20, 2012 46.87 47.43 46.78 46.98 4,653,324 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,676,780 +0.10(+0.21%)
Mar 16, 2012 47.50 47.58 47.28 47.31 2,519,802 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.96 47.39 1,963,556 +0.43(+0.91%)
Mar 14, 2012 47.42 47.47 46.78 46.96 3,593,381 -0.58(-1.22%)
Mar 13, 2012 46.77 47.58 46.72 47.54 7,093,969 +1.01(+2.16%)
Mar 12, 2012 46.60 46.68 46.26 46.54 2,439,656 -0.16(-0.33%)
Mar 09, 2012 46.87 47.20 46.65 46.69 2,499,804 +0.01(+0.02%)
Mar 08, 2012 46.20 46.73 45.96 46.68 3,198,463 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.19 45.73 2,909,253 +0.48(+1.06%)
Mar 06, 2012 45.73 45.94 45.03 45.25 5,087,623 -1.29(-2.78%)
Mar 05, 2012 46.76 46.77 46.36 46.54 4,167,445 -0.44(-0.94%)
Mar 02, 2012 46.63 47.01 46.44 46.99 3,785,474 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.16 46.75 3,586,529 +0.77(+1.67%)
Feb 29, 2012 46.51 46.99 45.98 45.98 6,122,373 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.26 5,875,463 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.65 45.95 2,775,135 -0.26(-0.55%)
Feb 24, 2012 46.60 46.64 46.03 46.20 1,800,705 -0.27(-0.58%)
Feb 23, 2012 46.41 46.60 46.08 46.48 2,458,503 +0.18(+0.38%)
Feb 22, 2012 46.33 46.43 46.06 46.30 2,512,777 -0.15(-0.32%)
Feb 21, 2012 47.11 47.22 46.36 46.44 2,929,265 -0.32(-0.68%)
Feb 17, 2012 47.17 47.34 46.65 46.76 3,133,781 -0.14(-0.30%)
Feb 16, 2012 46.01 46.98 46.01 46.90 3,574,781 +0.59(+1.27%)
Feb 15, 2012 46.75 46.91 46.20 46.31 2,953,105 -0.33(-0.70%)
Feb 14, 2012 46.96 47.13 46.24 46.64 3,682,639 -0.64(-1.34%)
Feb 13, 2012 47.42 47.42 47.08 47.27 2,161,383 +0.50(+1.06%)
Feb 10, 2012 46.58 46.82 46.30 46.78 5,656,644 -0.59(-1.24%)
Feb 09, 2012 46.96 47.39 46.82 47.37 5,508,855 +0.40(+0.86%)
Feb 08, 2012 47.08 47.30 46.72 46.96 3,156,230 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,388 +0.04(+0.08%)
Feb 06, 2012 46.88 47.24 46.69 47.06 2,981,980 -0.17(-0.36%)
Feb 03, 2012 46.73 47.34 46.69 47.23 5,097,184 +1.05(+2.28%)
Feb 02, 2012 46.00 46.47 45.94 46.18 3,172,980 +0.29(+0.62%)
Feb 01, 2012 45.85 46.17 45.62 45.89 2,768,687 +0.82(+1.82%)
Jan 31, 2012 45.42 45.70 44.70 45.07 6,840,637 -0.01(-0.02%)
Jan 30, 2012 44.49 45.08 44.25 45.08 2,820,119 -0.12(-0.27%)
Jan 27, 2012 44.86 45.23 44.82 45.20 3,007,618 +0.27(+0.60%)
Jan 26, 2012 45.27 45.72 44.86 44.93 3,344,797 +0.02(+0.03%)
Jan 25, 2012 43.89 44.98 43.70 44.92 3,530,411 +0.79(+1.79%)
Jan 24, 2012 43.89 44.14 43.65 44.13 1,806,152 -0.13(-0.30%)
Jan 23, 2012 44.69 44.77 44.17 44.26 2,193,211 -0.10(-0.23%)
Jan 20, 2012 44.48 44.62 44.24 44.36 2,166,340 -0.28(-0.62%)
Jan 19, 2012 44.35 45.05 44.30 44.64 3,198,909 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.89 44.22 3,721,604 +1.50(+3.52%)
Jan 17, 2012 42.92 43.17 42.55 42.72 2,890,894 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.90 42.19 3,049,132 -1.06(-2.45%)
Jan 12, 2012 43.10 43.31 42.89 43.25 2,038,142 +0.32(+0.74%)
Jan 11, 2012 42.67 43.02 42.50 42.93 1,708,309 +0.22(+0.53%)
Jan 10, 2012 42.79 43.03 42.67 42.71 2,027,176 +0.53(+1.27%)
Jan 09, 2012 42.26 42.30 41.78 42.17 2,296,585 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,586 -0.24(-0.57%)
Jan 05, 2012 42.55 42.59 42.19 42.31 2,575,822 -0.50(-1.18%)
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.