Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.01 45.10 44.10 44.25 9,183,633 -0.92(-2.03%)
May 30, 2012 45.14 45.37 44.95 45.16 2,182,322 -0.81(-1.77%)
May 29, 2012 45.41 46.15 45.41 45.98 2,845,026 +1.28(+2.85%)
May 25, 2012 44.83 45.00 44.68 44.70 3,346,570 -0.24(-0.52%)
May 24, 2012 44.88 45.16 44.51 44.94 3,333,546 +0.09(+0.20%)
May 23, 2012 44.80 44.86 43.98 44.85 2,624,758 -0.41(-0.90%)
May 22, 2012 45.70 45.99 44.91 45.25 3,178,594 -0.39(-0.85%)
May 21, 2012 44.43 45.71 44.43 45.64 3,803,650 +1.05(+2.35%)
May 18, 2012 45.29 45.38 44.31 44.60 3,223,396 -0.40(-0.88%)
May 17, 2012 45.31 45.56 44.87 44.99 2,615,876 -0.41(-0.91%)
May 16, 2012 45.83 46.10 45.10 45.41 3,523,817 -0.38(-0.83%)
May 15, 2012 46.54 46.78 45.55 45.79 3,412,266 -0.94(-2.02%)
May 14, 2012 46.99 47.49 46.71 46.73 2,796,365 -1.02(-2.13%)
May 11, 2012 48.02 48.51 47.70 47.75 4,786,629 -0.68(-1.41%)
May 10, 2012 48.93 49.02 48.40 48.43 1,747,373 +0.03(+0.07%)
May 09, 2012 47.98 48.71 47.83 48.40 2,440,602 -0.54(-1.10%)
May 08, 2012 49.83 49.83 48.58 48.93 4,782,584 -1.56(-3.09%)
May 07, 2012 49.61 50.55 49.57 50.49 2,900,952 +0.81(+1.63%)
May 04, 2012 50.02 50.20 49.57 49.68 2,572,672 -0.74(-1.47%)
May 03, 2012 50.78 50.99 50.12 50.42 2,989,588 -0.24(-0.48%)
May 02, 2012 50.33 50.74 50.26 50.66 3,491,955 -0.01(-0.02%)
May 01, 2012 50.33 51.13 50.08 50.67 2,002,964 +0.45(+0.89%)
Apr 30, 2012 50.27 50.35 49.96 50.22 4,649,454 -0.04(-0.08%)
Apr 27, 2012 49.71 50.40 49.42 50.26 3,336,856 +0.85(+1.73%)
Apr 26, 2012 48.99 49.45 48.79 49.41 1,746,115 +0.15(+0.30%)
Apr 25, 2012 49.12 49.37 48.84 49.27 3,567,740 +0.57(+1.17%)
Apr 24, 2012 48.90 49.25 48.60 48.70 1,982,109 -0.19(-0.38%)
Apr 23, 2012 48.53 48.93 47.86 48.88 3,124,036 -0.72(-1.46%)
Apr 20, 2012 49.44 49.80 49.43 49.61 2,595,994 +0.55(+1.13%)
Apr 19, 2012 49.14 49.52 48.85 49.05 2,888,704 -0.24(-0.49%)
Apr 18, 2012 49.28 49.62 49.05 49.30 2,928,782 -0.19(-0.38%)
Apr 17, 2012 49.27 49.73 49.09 49.48 2,231,201 +0.70(+1.43%)
Apr 16, 2012 49.06 49.43 48.24 48.79 3,918,276 -0.02(-0.05%)
Apr 13, 2012 49.54 49.54 48.76 48.81 2,634,635 -0.92(-1.85%)
Apr 12, 2012 49.26 49.79 49.23 49.73 2,869,781 +0.65(+1.32%)
Apr 11, 2012 49.39 49.47 48.92 49.08 2,891,848 +0.26(+0.53%)
Apr 10, 2012 49.58 49.86 48.62 48.82 5,616,036 -1.28(-2.55%)
Apr 09, 2012 49.63 50.14 49.61 50.09 2,920,599 -0.44(-0.87%)
Apr 05, 2012 50.46 50.84 50.35 50.53 2,173,572 -0.27(-0.53%)
Apr 04, 2012 51.18 51.18 50.70 50.80 2,591,095 -0.79(-1.53%)
Apr 03, 2012 51.85 51.85 51.23 51.59 3,620,834 -0.08(-0.16%)
Apr 02, 2012 50.75 51.76 50.68 51.67 3,672,011 +0.89(+1.76%)
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%)
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.