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 (%)
Sep 28, 2012 51.10 51.25 50.80 51.16 3,074,844 -0.02(-0.05%)
Sep 27, 2012 50.79 51.30 50.48 51.18 3,490,048 +0.74(+1.46%)
Sep 26, 2012 50.07 50.46 49.52 50.45 5,040,312 +0.11(+0.22%)
Sep 25, 2012 50.74 51.12 50.33 50.34 3,150,657 -0.31(-0.60%)
Sep 24, 2012 50.31 50.72 50.16 50.64 2,163,525 +0.08(+0.15%)
Sep 21, 2012 51.06 51.06 50.51 50.56 2,461,854 -0.19(-0.37%)
Sep 20, 2012 50.76 51.03 50.60 50.75 2,222,788 -0.54(-1.05%)
Sep 19, 2012 50.98 51.37 50.85 51.29 2,275,769 +0.25(+0.49%)
Sep 18, 2012 50.97 51.16 50.79 51.04 1,965,351 -0.05(-0.09%)
Sep 17, 2012 51.25 51.40 50.89 51.09 1,797,189 -0.34(-0.67%)
Sep 14, 2012 51.17 51.95 51.11 51.43 3,455,224 +0.50(+0.98%)
Sep 13, 2012 49.62 50.96 49.55 50.93 5,375,818 +1.26(+2.54%)
Sep 12, 2012 49.60 49.84 49.42 49.67 2,266,146 +0.19(+0.38%)
Sep 11, 2012 49.36 49.70 49.36 49.48 2,021,189 +0.30(+0.60%)
Sep 10, 2012 49.43 49.52 49.09 49.19 2,356,242 -0.38(-0.76%)
Sep 07, 2012 49.59 49.73 49.42 49.56 4,923,947 +0.41(+0.83%)
Sep 06, 2012 48.72 49.32 48.72 49.16 2,861,323 +0.79(+1.63%)
Sep 05, 2012 48.32 48.69 48.25 48.37 2,134,320 +0.09(+0.18%)
Sep 04, 2012 48.33 48.51 48.00 48.28 3,079,231 +0.26(+0.54%)
Aug 31, 2012 48.14 48.51 47.90 48.02 3,728,110 +0.07(+0.15%)
Aug 30, 2012 47.86 47.99 47.49 47.95 2,761,140 -0.13(-0.28%)
Aug 29, 2012 48.49 48.56 48.08 48.08 2,032,700 -0.40(-0.82%)
Aug 27, 2012 48.69 48.94 48.41 48.48 2,365,952 -0.26(-0.53%)
Aug 24, 2012 48.06 48.80 48.00 48.74 3,234,956 +0.33(+0.68%)
Aug 23, 2012 48.54 48.64 48.12 48.41 1,811,239 -0.33(-0.67%)
Aug 22, 2012 48.52 48.76 48.11 48.74 2,475,087 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.45 48.67 2,306,888 -0.45(-0.91%)
Aug 20, 2012 49.16 49.36 49.07 49.12 1,264,751 -0.21(-0.43%)
Aug 17, 2012 49.24 49.51 49.02 49.33 1,919,143 +0.04(+0.08%)
Aug 16, 2012 49.24 49.49 49.04 49.29 1,800,840 +0.09(+0.17%)
Aug 15, 2012 48.76 49.27 48.43 49.20 3,117,458 +0.42(+0.87%)
Aug 14, 2012 48.94 49.06 48.73 48.78 3,300,439 +0.13(+0.26%)
Aug 13, 2012 49.25 49.27 48.60 48.65 1,734,452 -0.68(-1.38%)
Aug 10, 2012 48.87 49.43 48.77 49.34 1,780,700 +0.23(+0.46%)
Aug 09, 2012 49.23 49.53 48.97 49.11 1,735,502 -0.06(-0.13%)
Aug 08, 2012 49.14 49.42 48.95 49.17 1,826,655 -0.07(-0.14%)
Aug 07, 2012 49.64 49.76 49.20 49.24 2,352,687 -0.05(-0.11%)
Aug 06, 2012 49.70 49.93 49.27 49.30 2,496,595 -0.22(-0.44%)
Aug 03, 2012 49.61 49.80 49.39 49.52 2,389,341 +0.92(+1.90%)
Aug 02, 2012 47.99 48.70 47.99 48.59 2,991,467 +0.19(+0.39%)
Aug 01, 2012 48.79 49.05 48.38 48.40 3,258,057 -0.21(-0.43%)
Jul 31, 2012 49.47 49.73 48.57 48.62 3,585,681 -0.75(-1.52%)
Jul 30, 2012 49.59 49.91 49.26 49.37 3,215,107 -0.22(-0.44%)
Jul 27, 2012 49.02 49.81 48.66 49.59 3,008,573 +0.99(+2.04%)
Jul 26, 2012 48.15 48.67 48.08 48.59 2,761,901 +1.34(+2.83%)
Jul 25, 2012 47.83 47.87 47.15 47.25 2,936,093 -0.22(-0.46%)
Jul 24, 2012 48.15 48.15 47.07 47.47 2,694,268 -0.57(-1.19%)
Jul 23, 2012 47.62 48.24 47.47 48.04 3,178,630 -0.75(-1.54%)
Jul 20, 2012 48.62 48.89 48.62 48.80 2,936,601 -0.24(-0.49%)
Jul 19, 2012 49.34 49.35 48.68 49.04 3,246,450 -0.37(-0.74%)
Jul 18, 2012 49.44 49.95 49.30 49.41 2,308,087 -0.48(-0.96%)
Jul 17, 2012 49.57 49.95 49.01 49.88 3,974,174 +0.62(+1.25%)
Jul 16, 2012 48.41 49.32 48.28 49.27 2,503,970 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.49 3,028,169 +0.81(+1.69%)
Jul 12, 2012 47.68 47.95 47.14 47.68 4,736,509 -0.60(-1.25%)
Jul 11, 2012 48.02 48.35 47.83 48.29 2,455,460 +0.30(+0.62%)
Jul 10, 2012 48.51 48.64 47.82 47.99 3,425,300 +0.02(+0.05%)
Jul 09, 2012 47.40 48.02 47.40 47.97 2,161,738 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.38 47.57 2,669,385 -0.36(-0.75%)
Jul 05, 2012 48.65 48.65 47.76 47.93 2,981,287 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.10 48.73 3,196,328 +0.45(+0.92%)
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.