Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 48.72 49.19 48.66 49.14 1,741,918 +0.53(+1.08%)
Apr 28, 2011 48.59 48.92 48.34 48.61 7,108,299 -0.28(-0.56%)
Apr 27, 2011 48.88 48.95 48.44 48.89 3,211,077 +0.05(+0.11%)
Apr 26, 2011 48.59 48.83 48.42 48.83 2,992,283 +0.39(+0.80%)
Apr 25, 2011 48.75 48.79 48.40 48.44 1,321,211 -0.27(-0.55%)
Apr 21, 2011 48.47 48.79 48.38 48.71 1,278,893 +0.26(+0.54%)
Apr 20, 2011 48.50 48.53 48.18 48.45 2,153,362 +0.69(+1.44%)
Apr 19, 2011 47.36 47.78 47.11 47.76 5,009,578 +0.60(+1.28%)
Apr 18, 2011 47.72 48.17 46.99 47.16 4,138,418 -1.28(-2.63%)
Apr 15, 2011 48.30 48.52 48.13 48.43 2,247,409 +0.19(+0.40%)
Apr 14, 2011 48.15 48.37 47.95 48.24 4,538,966 -0.22(-0.46%)
Apr 13, 2011 48.58 48.72 48.05 48.47 4,371,570 +0.21(+0.44%)
Apr 12, 2011 48.59 48.77 48.17 48.25 3,413,122 -0.73(-1.50%)
Apr 11, 2011 48.81 49.16 48.67 48.98 2,826,046 +0.18(+0.38%)
Apr 08, 2011 48.77 48.96 48.53 48.80 3,125,523 +0.27(+0.57%)
Apr 07, 2011 49.02 49.17 48.42 48.53 4,970,820 -0.37(-0.77%)
Apr 06, 2011 48.95 49.28 48.85 48.90 2,470,006 +0.21(+0.42%)
Apr 05, 2011 48.66 48.88 48.56 48.69 2,477,449 -0.04(-0.08%)
Apr 04, 2011 48.85 48.94 48.53 48.73 1,712,032 +0.04(+0.08%)
Apr 01, 2011 48.36 48.85 48.32 48.69 3,529,641 +0.67(+1.40%)
Mar 31, 2011 47.56 48.12 47.40 48.02 3,263,601 +0.49(+1.03%)
Mar 30, 2011 47.53 47.53 47.53 47.53 2,676,844 +0.59(+1.25%)
Mar 29, 2011 46.82 47.02 46.62 46.94 1,443,489 +0.20(+0.42%)
Mar 28, 2011 46.72 47.01 46.62 46.75 2,063,477 +0.04(+0.08%)
Mar 25, 2011 47.24 47.36 46.66 46.71 2,744,354 -0.25(-0.54%)
Mar 24, 2011 46.54 47.07 46.54 46.96 4,140,693 +0.54(+1.17%)
Mar 23, 2011 45.52 46.47 45.36 46.42 4,610,594 +0.78(+1.71%)
Mar 22, 2011 45.49 45.91 45.01 45.64 4,356,554 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.37 2,991,300 +0.58(+1.30%)
Mar 18, 2011 45.55 45.67 44.76 44.79 4,105,076 +0.03(+0.07%)
Mar 17, 2011 45.13 45.36 44.71 44.76 6,138,160 -0.07(-0.17%)
Mar 16, 2011 45.58 45.70 44.34 44.83 6,197,022 -0.85(-1.86%)
Mar 15, 2011 45.40 45.86 45.34 45.68 7,079,568 -0.64(-1.39%)
Mar 14, 2011 45.70 46.43 45.67 46.33 4,200,610 +0.19(+0.41%)
Mar 11, 2011 45.42 46.22 45.32 46.13 2,971,374 +0.50(+1.09%)
Mar 10, 2011 46.00 46.20 45.49 45.64 5,300,005 -0.95(-2.03%)
Mar 09, 2011 46.59 46.74 46.33 46.59 2,127,641 +0.04(+0.08%)
Mar 08, 2011 46.32 46.80 45.95 46.55 2,485,939 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.26 4,481,010 -0.65(-1.38%)
Mar 04, 2011 47.17 47.35 46.49 46.91 2,650,788 -0.26(-0.55%)
Mar 03, 2011 46.95 47.20 46.75 47.17 2,153,735 +0.77(+1.66%)
Mar 02, 2011 46.02 46.55 46.02 46.40 3,555,322 +0.28(+0.61%)
Mar 01, 2011 46.79 46.83 46.12 46.12 3,131,902 -0.58(-1.24%)
Feb 28, 2011 46.57 46.81 46.47 46.70 2,020,352 +0.46(+0.99%)
Feb 25, 2011 45.91 46.32 45.88 46.24 2,384,812 +0.53(+1.15%)
Feb 24, 2011 45.60 45.94 45.36 45.71 4,077,670 +0.08(+0.18%)
Feb 23, 2011 46.04 46.08 45.16 45.63 5,407,377 -0.44(-0.96%)
Feb 22, 2011 46.88 47.05 45.78 46.07 5,530,458 -1.49(-3.13%)
Feb 18, 2011 47.18 47.81 47.17 47.56 3,025,333 +0.35(+0.74%)
Feb 17, 2011 46.57 47.30 46.55 47.21 2,589,621 +0.46(+0.98%)
Feb 16, 2011 46.47 46.96 46.47 46.75 3,224,652 +0.42(+0.91%)
Feb 15, 2011 46.73 46.79 46.30 46.33 6,172,843 -0.33(-0.70%)
Feb 14, 2011 46.86 46.91 46.65 46.66 2,476,868 -0.18(-0.39%)
Feb 11, 2011 46.07 46.87 45.96 46.85 3,980,573 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.15 5,216,653 -0.47(-1.00%)
Feb 09, 2011 47.19 47.39 46.47 46.62 4,519,007 -0.79(-1.68%)
Feb 08, 2011 47.49 47.61 47.23 47.41 4,193,856 -0.20(-0.42%)
Feb 07, 2011 47.47 47.75 47.39 47.61 3,321,989 +0.21(+0.44%)
Feb 04, 2011 48.00 48.00 47.40 47.40 5,693,078 -0.48(-1.01%)
Feb 03, 2011 48.03 48.04 47.56 47.88 3,175,748 -0.11(-0.24%)
Feb 02, 2011 47.59 48.17 47.52 48.00 5,088,038 +0.29(+0.61%)
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.