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 (%)
Jun 29, 2012 50.09 50.52 49.80 50.40 3,509,300 +1.64(+3.36%)
Jun 28, 2012 48.29 48.81 48.19 48.76 3,260,501 +0.07(+0.15%)
Jun 27, 2012 48.38 49.02 48.09 48.68 3,406,427 +0.58(+1.21%)
Jun 26, 2012 47.35 48.19 47.12 48.10 3,928,793 +1.01(+2.14%)
Jun 25, 2012 46.77 47.25 46.68 47.09 2,979,638 -0.20(-0.42%)
Jun 22, 2012 46.85 47.36 46.62 47.29 3,244,311 +0.93(+2.00%)
Jun 21, 2012 47.57 47.75 46.31 46.36 3,391,986 -1.16(-2.45%)
Jun 20, 2012 47.46 47.91 47.04 47.53 3,232,925 +0.13(+0.27%)
Jun 19, 2012 46.77 47.54 46.48 47.40 3,265,040 +1.14(+2.46%)
Jun 18, 2012 45.28 46.33 45.27 46.26 2,661,980 +0.65(+1.42%)
Jun 15, 2012 45.33 45.79 45.27 45.61 3,226,454 +0.38(+0.84%)
Jun 14, 2012 44.52 45.30 44.42 45.23 2,494,350 +0.65(+1.46%)
Jun 13, 2012 44.65 44.85 44.43 44.58 2,076,894 -0.16(-0.36%)
Jun 12, 2012 44.50 44.78 44.11 44.74 2,579,674 +0.68(+1.55%)
Jun 11, 2012 45.24 45.48 44.00 44.06 3,116,747 -0.88(-1.95%)
Jun 08, 2012 44.13 45.01 44.03 44.94 2,775,795 +0.54(+1.21%)
Jun 07, 2012 45.29 45.52 44.38 44.40 3,220,198 -0.03(-0.07%)
Jun 06, 2012 44.08 44.79 43.94 44.43 3,499,486 +0.73(+1.67%)
Jun 05, 2012 43.78 43.91 43.45 43.70 3,385,665 -0.14(-0.32%)
Jun 04, 2012 43.69 44.12 43.48 43.84 3,375,669 +0.27(+0.62%)
Jun 01, 2012 43.45 43.82 43.44 43.57 3,522,676 -0.67(-1.52%)
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%)
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.