Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.75 50.88 50.36 50.78 3,430,469 +0.47(+0.94%)
Mar 29, 2012 49.73 50.36 49.39 50.31 2,751,512 +0.08(+0.16%)
Mar 28, 2012 50.34 50.50 49.75 50.22 3,887,918 -0.29(-0.58%)
Mar 27, 2012 50.69 50.96 50.49 50.52 2,727,454 -0.13(-0.26%)
Mar 26, 2012 49.90 50.68 49.90 50.65 2,632,586 +1.19(+2.41%)
Mar 23, 2012 49.17 49.51 48.88 49.45 1,930,352 +0.19(+0.40%)
Mar 22, 2012 49.17 49.30 49.01 49.26 2,906,699 -0.53(-1.06%)
Mar 21, 2012 49.43 49.83 49.42 49.79 2,619,050 +0.54(+1.11%)
Mar 20, 2012 49.13 49.71 49.03 49.24 4,439,512 -0.45(-0.92%)
Mar 19, 2012 49.55 49.95 49.41 49.70 3,507,838 +0.11(+0.21%)
Mar 16, 2012 49.79 49.87 49.56 49.59 2,404,021 -0.08(-0.16%)
Mar 15, 2012 49.33 49.76 49.22 49.67 1,873,334 +0.45(+0.91%)
Mar 14, 2012 49.70 49.75 49.03 49.23 3,428,271 -0.61(-1.22%)
Mar 13, 2012 49.02 49.87 48.97 49.83 6,768,013 +1.06(+2.16%)
Mar 12, 2012 48.84 48.93 48.49 48.78 2,327,558 -0.16(-0.33%)
Mar 09, 2012 49.13 49.48 48.90 48.94 2,384,943 +0.01(+0.02%)
Mar 08, 2012 48.43 48.98 48.17 48.93 3,051,499 +1.00(+2.08%)
Mar 07, 2012 47.50 48.00 47.37 47.93 2,775,578 +0.50(+1.06%)
Mar 06, 2012 47.93 48.15 47.20 47.43 4,853,856 -1.36(-2.78%)
Mar 05, 2012 49.01 49.02 48.59 48.79 3,975,958 -0.46(-0.94%)
Mar 02, 2012 48.88 49.27 48.67 49.25 3,611,538 +0.25(+0.51%)
Mar 01, 2012 48.40 49.08 48.38 49.00 3,421,735 +0.80(+1.67%)
Feb 29, 2012 48.75 49.25 48.19 48.19 5,841,060 -0.29(-0.60%)
Feb 28, 2012 48.21 48.83 48.14 48.49 5,605,496 +0.32(+0.67%)
Feb 27, 2012 48.11 48.44 47.84 48.16 2,647,622 -0.27(-0.55%)
Feb 24, 2012 48.84 48.88 48.24 48.43 1,717,965 -0.28(-0.58%)
Feb 23, 2012 48.65 48.84 48.30 48.71 2,345,539 +0.19(+0.38%)
Feb 22, 2012 48.56 48.66 48.27 48.53 2,397,320 -0.15(-0.32%)
Feb 21, 2012 49.38 49.49 48.59 48.68 2,794,671 -0.33(-0.68%)
Feb 17, 2012 49.44 49.61 48.89 49.01 2,989,790 -0.15(-0.30%)
Feb 16, 2012 48.23 49.24 48.23 49.16 3,410,526 +0.62(+1.27%)
Feb 15, 2012 49.00 49.17 48.42 48.54 2,817,415 -0.34(-0.70%)
Feb 14, 2012 49.22 49.40 48.47 48.88 3,513,428 -0.67(-1.34%)
Feb 13, 2012 49.70 49.70 49.35 49.55 2,062,071 +0.52(+1.06%)
Feb 10, 2012 48.82 49.07 48.53 49.03 5,396,731 -0.62(-1.24%)
Feb 09, 2012 49.23 49.67 49.07 49.65 5,255,733 +0.42(+0.86%)
Feb 08, 2012 49.35 49.58 48.97 49.23 3,011,206 -0.15(-0.30%)
Feb 07, 2012 49.44 49.77 49.26 49.37 2,111,687 +0.04(+0.08%)
Feb 06, 2012 49.14 49.52 48.94 49.33 2,844,964 -0.18(-0.36%)
Feb 03, 2012 48.98 49.61 48.94 49.51 4,862,977 +1.10(+2.28%)
Feb 02, 2012 48.22 48.71 48.15 48.40 3,027,187 +0.30(+0.62%)
Feb 01, 2012 48.06 48.39 47.82 48.10 2,641,471 +0.86(+1.82%)
Jan 31, 2012 47.61 47.90 46.85 47.24 6,526,322 -0.01(-0.02%)
Jan 30, 2012 46.63 47.25 46.38 47.25 2,690,540 -0.13(-0.27%)
Jan 27, 2012 47.02 47.41 46.98 47.38 2,869,423 +0.28(+0.60%)
Jan 26, 2012 47.45 47.93 47.02 47.10 3,191,109 +0.02(+0.03%)
Jan 25, 2012 46.01 47.15 45.81 47.08 3,368,195 +0.83(+1.79%)
Jan 24, 2012 46.01 46.26 45.76 46.25 1,723,163 -0.14(-0.30%)
Jan 23, 2012 46.85 46.93 46.30 46.39 2,092,437 -0.11(-0.23%)
Jan 20, 2012 46.62 46.77 46.37 46.50 2,066,800 -0.29(-0.62%)
Jan 19, 2012 46.49 47.22 46.43 46.79 3,051,925 +0.44(+0.95%)
Jan 18, 2012 44.97 46.41 44.95 46.35 3,550,603 +1.58(+3.52%)
Jan 17, 2012 44.99 45.25 44.60 44.77 2,758,062 +0.55(+1.25%)
Jan 13, 2012 44.90 45.00 43.91 44.22 2,909,030 -1.11(-2.45%)
Jan 12, 2012 45.18 45.39 44.95 45.33 1,944,493 +0.33(+0.74%)
Jan 11, 2012 44.73 45.09 44.55 45.00 1,629,815 +0.24(+0.53%)
Jan 10, 2012 44.85 45.10 44.73 44.77 1,934,031 +0.56(+1.27%)
Jan 09, 2012 44.30 44.34 43.80 44.21 2,191,061 +0.11(+0.24%)
Jan 06, 2012 44.43 44.61 43.95 44.10 1,826,614 -0.25(-0.57%)
Jan 05, 2012 44.60 44.64 44.22 44.35 2,457,468 -0.53(-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.