Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.19 +0.11 (+0.15%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.41 48.54 48.04 48.44 3,596,163 +0.45(+0.94%)
Mar 29, 2012 47.44 48.04 47.11 47.99 2,884,411 +0.08(+0.16%)
Mar 28, 2012 48.02 48.17 47.46 47.91 4,075,707 -0.28(-0.58%)
Mar 27, 2012 48.35 48.62 48.17 48.19 2,859,191 -0.12(-0.26%)
Mar 26, 2012 47.60 48.34 47.60 48.31 2,759,741 +1.14(+2.41%)
Mar 23, 2012 46.90 47.22 46.63 47.17 2,023,589 +0.19(+0.40%)
Mar 22, 2012 46.90 47.03 46.76 46.99 3,047,094 -0.50(-1.06%)
Mar 21, 2012 47.15 47.53 47.14 47.49 2,745,552 +0.52(+1.11%)
Mar 20, 2012 46.86 47.42 46.77 46.97 4,653,943 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,677,269 +0.10(+0.21%)
Mar 16, 2012 47.49 47.58 47.27 47.31 2,520,137 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.95 47.38 1,963,817 +0.43(+0.91%)
Mar 14, 2012 47.41 47.46 46.77 46.96 3,593,859 -0.58(-1.22%)
Mar 13, 2012 46.76 47.57 46.71 47.54 7,094,912 +1.01(+2.16%)
Mar 12, 2012 46.59 46.68 46.25 46.53 2,439,980 -0.15(-0.33%)
Mar 09, 2012 46.86 47.20 46.65 46.69 2,500,137 +0.01(+0.02%)
Mar 08, 2012 46.20 46.72 45.95 46.68 3,198,888 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.18 45.73 2,909,640 +0.48(+1.06%)
Mar 06, 2012 45.73 45.93 45.03 45.24 5,088,300 -1.29(-2.78%)
Mar 05, 2012 46.76 46.76 46.35 46.54 4,167,999 -0.44(-0.94%)
Mar 02, 2012 46.62 47.00 46.43 46.98 3,785,977 +0.24(+0.51%)
Mar 01, 2012 46.17 46.82 46.15 46.74 3,587,006 +0.77(+1.67%)
Feb 29, 2012 46.50 46.98 45.97 45.97 6,123,187 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.25 5,876,245 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.64 45.94 2,775,504 -0.26(-0.55%)
Feb 24, 2012 46.59 46.63 46.02 46.20 1,800,944 -0.27(-0.58%)
Feb 23, 2012 46.41 46.59 46.07 46.47 2,458,830 +0.18(+0.38%)
Feb 22, 2012 46.32 46.42 46.05 46.29 2,513,111 -0.15(-0.32%)
Feb 21, 2012 47.10 47.21 46.35 46.44 2,929,655 -0.32(-0.68%)
Feb 17, 2012 47.17 47.33 46.64 46.76 3,134,198 -0.14(-0.30%)
Feb 16, 2012 46.00 46.97 46.00 46.90 3,575,257 +0.59(+1.27%)
Feb 15, 2012 46.74 46.90 46.19 46.31 2,953,498 -0.33(-0.70%)
Feb 14, 2012 46.95 47.12 46.24 46.63 3,683,129 -0.64(-1.34%)
Feb 13, 2012 47.41 47.41 47.07 47.27 2,161,670 +0.50(+1.06%)
Feb 10, 2012 46.57 46.81 46.30 46.77 5,657,396 -0.59(-1.24%)
Feb 09, 2012 46.96 47.38 46.81 47.36 5,509,588 +0.40(+0.86%)
Feb 08, 2012 47.07 47.30 46.72 46.96 3,156,649 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,682 +0.04(+0.08%)
Feb 06, 2012 46.87 47.24 46.69 47.06 2,982,377 -0.17(-0.36%)
Feb 03, 2012 46.72 47.33 46.69 47.23 5,097,862 +1.05(+2.28%)
Feb 02, 2012 46.00 46.46 45.93 46.17 3,173,402 +0.29(+0.62%)
Feb 01, 2012 45.84 46.16 45.62 45.89 2,769,055 +0.82(+1.82%)
Jan 31, 2012 45.42 45.69 44.69 45.07 6,841,547 -0.01(-0.02%)
Jan 30, 2012 44.49 45.07 44.25 45.07 2,820,494 -0.12(-0.27%)
Jan 27, 2012 44.86 45.22 44.81 45.20 3,008,018 +0.27(+0.60%)
Jan 26, 2012 45.26 45.72 44.86 44.93 3,345,241 +0.02(+0.03%)
Jan 25, 2012 43.89 44.97 43.70 44.91 3,530,880 +0.79(+1.79%)
Jan 24, 2012 43.89 44.13 43.65 44.12 1,806,392 -0.13(-0.30%)
Jan 23, 2012 44.69 44.76 44.17 44.25 2,193,503 -0.10(-0.23%)
Jan 20, 2012 44.47 44.62 44.24 44.35 2,166,628 -0.28(-0.62%)
Jan 19, 2012 44.35 45.04 44.29 44.63 3,199,335 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.88 44.21 3,722,099 +1.50(+3.52%)
Jan 17, 2012 42.91 43.16 42.54 42.71 2,891,278 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.89 42.18 3,049,537 -1.06(-2.45%)
Jan 12, 2012 43.10 43.30 42.88 43.25 2,038,413 +0.32(+0.74%)
Jan 11, 2012 42.66 43.01 42.49 42.93 1,708,536 +0.22(+0.53%)
Jan 10, 2012 42.78 43.02 42.66 42.70 2,027,446 +0.53(+1.27%)
Jan 09, 2012 42.25 42.29 41.78 42.17 2,296,891 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,840 -0.24(-0.57%)
Jan 05, 2012 42.54 42.59 42.18 42.31 2,576,165 -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.