Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.78 48.19 47.50 48.08 3,678,802 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.97 46.51 3,417,985 +0.07(+0.15%)
Jun 27, 2012 46.15 46.76 45.88 46.44 3,570,960 +0.56(+1.21%)
Jun 26, 2012 45.17 45.97 44.95 45.89 4,118,555 +0.96(+2.14%)
Jun 25, 2012 44.62 45.07 44.53 44.92 3,123,556 -0.19(-0.42%)
Jun 22, 2012 44.70 45.17 44.47 45.11 3,401,013 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.17 44.23 3,555,821 -1.11(-2.45%)
Jun 20, 2012 45.28 45.70 44.87 45.34 3,389,077 +0.12(+0.27%)
Jun 19, 2012 44.62 45.35 44.34 45.21 3,422,744 +1.08(+2.46%)
Jun 18, 2012 43.19 44.19 43.18 44.13 2,790,555 +0.62(+1.42%)
Jun 15, 2012 43.25 43.68 43.18 43.51 3,382,294 +0.36(+0.84%)
Jun 14, 2012 42.47 43.22 42.37 43.15 2,614,828 +0.62(+1.46%)
Jun 13, 2012 42.60 42.78 42.38 42.53 2,177,209 -0.16(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.68 2,704,273 +0.65(+1.55%)
Jun 11, 2012 43.15 43.39 41.98 42.03 3,267,288 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,867 +0.51(+1.21%)
Jun 07, 2012 43.20 43.42 42.34 42.36 3,375,736 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.91 42.39 3,668,514 +0.70(+1.67%)
Jun 05, 2012 41.76 41.88 41.45 41.69 3,549,195 -0.13(-0.31%)
Jun 04, 2012 41.68 42.08 41.48 41.82 3,538,715 +0.26(+0.62%)
Jun 01, 2012 41.45 41.80 41.44 41.56 3,692,824 -0.64(-1.52%)
May 31, 2012 42.94 43.02 42.07 42.21 9,627,207 -0.88(-2.03%)
May 30, 2012 43.06 43.28 42.88 43.08 2,287,729 -0.77(-1.77%)
May 29, 2012 43.32 44.02 43.32 43.86 2,982,443 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.64 3,508,211 -0.22(-0.52%)
May 24, 2012 42.81 43.08 42.46 42.87 3,494,559 +0.09(+0.20%)
May 23, 2012 42.73 42.80 41.95 42.78 2,751,536 -0.39(-0.90%)
May 22, 2012 43.59 43.87 42.84 43.17 3,332,122 -0.37(-0.85%)
May 21, 2012 42.39 43.60 42.39 43.54 3,987,369 +1.00(+2.35%)
May 18, 2012 43.21 43.28 42.27 42.54 3,379,088 -0.38(-0.88%)
May 17, 2012 43.22 43.46 42.80 42.92 2,742,224 -0.40(-0.91%)
May 16, 2012 43.72 43.97 43.02 43.32 3,694,019 -0.36(-0.83%)
May 15, 2012 44.39 44.63 43.45 43.68 3,577,080 -0.90(-2.02%)
May 14, 2012 44.83 45.30 44.56 44.58 2,931,431 -0.97(-2.13%)
May 11, 2012 45.80 46.28 45.50 45.55 5,017,826 -0.65(-1.41%)
May 10, 2012 46.68 46.76 46.17 46.20 1,831,772 +0.03(+0.07%)
May 09, 2012 45.77 46.46 45.62 46.17 2,558,484 -0.51(-1.10%)
May 08, 2012 47.53 47.53 46.34 46.68 5,013,586 -1.49(-3.09%)
May 07, 2012 47.33 48.22 47.28 48.17 3,041,070 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.29 47.39 2,696,933 -0.70(-1.47%)
May 03, 2012 48.44 48.64 47.81 48.10 3,133,986 -0.23(-0.48%)
May 02, 2012 48.01 48.40 47.94 48.33 3,660,618 -0.01(-0.02%)
May 01, 2012 48.01 48.77 47.77 48.34 2,099,709 +0.43(+0.89%)
Apr 30, 2012 47.96 48.03 47.66 47.91 4,874,025 -0.04(-0.08%)
Apr 27, 2012 47.42 48.08 47.14 47.95 3,498,028 +0.81(+1.73%)
Apr 26, 2012 46.73 47.17 46.55 47.14 1,830,453 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.59 47.00 3,740,064 +0.54(+1.17%)
Apr 24, 2012 46.65 46.98 46.36 46.45 2,077,846 -0.18(-0.38%)
Apr 23, 2012 46.29 46.68 45.66 46.63 3,274,929 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.15 47.32 2,721,382 +0.53(+1.13%)
Apr 19, 2012 46.88 47.24 46.60 46.79 3,028,230 -0.23(-0.49%)
Apr 18, 2012 47.01 47.34 46.79 47.03 3,070,244 -0.18(-0.38%)
Apr 17, 2012 47.00 47.44 46.83 47.20 2,338,969 +0.67(+1.43%)
Apr 16, 2012 46.80 47.15 46.02 46.54 4,107,531 -0.02(-0.05%)
Apr 13, 2012 47.26 47.26 46.52 46.56 2,761,889 -0.88(-1.85%)
Apr 12, 2012 46.99 47.49 46.96 47.44 3,008,393 +0.62(+1.32%)
Apr 11, 2012 47.11 47.19 46.66 46.82 3,031,526 +0.25(+0.53%)
Apr 10, 2012 47.30 47.56 46.38 46.57 5,887,293 -1.22(-2.55%)
Apr 09, 2012 47.34 47.83 47.32 47.79 3,061,665 -0.42(-0.87%)
Apr 05, 2012 48.13 48.50 48.03 48.20 2,278,557 -0.26(-0.53%)
Apr 04, 2012 48.82 48.82 48.37 48.46 2,716,247 -0.75(-1.53%)
Apr 03, 2012 49.46 49.46 48.87 49.21 3,795,723 -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.