Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.77 52.78 52.25 52.63 5,032,891 -0.06(-0.12%)
Nov 29, 2012 52.53 52.74 52.32 52.69 3,115,610 +0.40(+0.76%)
Nov 28, 2012 51.69 52.34 51.43 52.29 2,774,043 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.83 51.84 2,555,825 -0.30(-0.57%)
Nov 26, 2012 52.17 52.49 52.07 52.14 2,367,612 -0.27(-0.52%)
Nov 23, 2012 52.31 52.42 52.13 52.41 1,433,918 +0.67(+1.29%)
Nov 21, 2012 51.35 51.75 51.20 51.74 2,283,835 +0.35(+0.69%)
Nov 20, 2012 50.91 51.39 50.74 51.39 4,378,481 +0.27(+0.52%)
Nov 19, 2012 51.02 51.17 50.77 51.13 3,173,788 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.25 50.34 3,739,246 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.63 3,147,605 -0.07(-0.14%)
Nov 14, 2012 50.55 50.55 49.55 49.70 3,642,370 -0.64(-1.27%)
Nov 13, 2012 49.72 50.52 49.62 50.34 2,701,669 +0.28(+0.56%)
Nov 12, 2012 50.00 50.23 49.84 50.06 1,867,396 +0.09(+0.19%)
Nov 09, 2012 49.88 50.43 49.69 49.97 4,876,775 -0.23(-0.45%)
Nov 08, 2012 50.67 50.84 49.96 50.20 3,753,895 -0.62(-1.22%)
Nov 07, 2012 51.70 51.71 50.61 50.81 4,471,827 -1.23(-2.36%)
Nov 06, 2012 51.72 52.10 51.72 52.04 2,443,300 +0.35(+0.68%)
Nov 05, 2012 51.55 51.81 51.39 51.69 1,969,023 -0.25(-0.48%)
Nov 02, 2012 52.41 52.42 51.84 51.94 2,281,592 +0.12(+0.23%)
Nov 01, 2012 51.60 51.89 51.38 51.82 3,177,086 +0.55(+1.07%)
Oct 31, 2012 51.84 51.89 51.11 51.27 3,037,555 -0.74(-1.41%)
Oct 26, 2012 52.07 52.01 52.01 52.01 2,430,405 -0.23(-0.45%)
Oct 25, 2012 52.78 52.87 52.08 52.24 2,990,735 -0.13(-0.24%)
Oct 24, 2012 52.64 52.64 52.25 52.37 2,025,857 +0.03(+0.06%)
Oct 23, 2012 52.28 52.54 52.01 52.34 2,821,572 -0.83(-1.56%)
Oct 19, 2012 53.35 53.69 52.94 53.17 3,738,791 -0.56(-1.05%)
Oct 18, 2012 53.52 53.89 53.37 53.73 4,141,089 -0.04(-0.07%)
Oct 17, 2012 53.60 54.00 53.47 53.77 2,398,692 +0.26(+0.48%)
Oct 16, 2012 53.22 53.55 53.06 53.51 4,254,372 +0.70(+1.33%)
Oct 15, 2012 52.46 52.90 52.33 52.81 2,466,898 +0.59(+1.12%)
Oct 12, 2012 52.17 52.41 51.97 52.22 1,988,460 +0.10(+0.20%)
Oct 11, 2012 52.19 52.25 51.98 52.12 2,865,646 +0.42(+0.82%)
Oct 10, 2012 52.20 52.34 51.60 51.70 4,534,818 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.08 52.17 5,229,653 -0.48(-0.91%)
Oct 08, 2012 52.42 52.76 52.38 52.64 3,959,291 -0.23(-0.44%)
Oct 05, 2012 52.95 53.29 52.75 52.88 4,272,970 +0.46(+0.88%)
Oct 04, 2012 51.73 52.48 51.71 52.42 3,902,751 +1.02(+1.98%)
Oct 03, 2012 51.72 51.82 51.35 51.40 3,302,984 -0.20(-0.39%)
Oct 02, 2012 51.96 52.00 51.52 51.60 3,302,532 -0.13(-0.26%)
Oct 01, 2012 51.45 51.86 51.38 51.74 2,886,542 +0.57(+1.12%)
Sep 28, 2012 51.11 51.26 50.81 51.17 3,074,436 -0.02(-0.05%)
Sep 27, 2012 50.80 51.31 50.48 51.19 3,489,584 +0.74(+1.46%)
Sep 26, 2012 50.08 50.47 49.53 50.45 5,039,643 +0.11(+0.22%)
Sep 25, 2012 50.75 51.13 50.34 50.34 3,150,239 -0.31(-0.60%)
Sep 24, 2012 50.32 50.73 50.17 50.65 2,163,238 +0.08(+0.15%)
Sep 21, 2012 51.07 51.07 50.52 50.57 2,461,527 -0.19(-0.37%)
Sep 20, 2012 50.77 51.04 50.61 50.76 2,222,493 -0.54(-1.05%)
Sep 19, 2012 50.99 51.38 50.86 51.30 2,275,467 +0.25(+0.49%)
Sep 18, 2012 50.98 51.17 50.80 51.05 1,965,090 -0.05(-0.09%)
Sep 17, 2012 51.26 51.41 50.90 51.09 1,796,950 -0.34(-0.67%)
Sep 14, 2012 51.18 51.96 51.12 51.44 3,454,765 +0.50(+0.98%)
Sep 13, 2012 49.63 50.97 49.56 50.94 5,375,104 +1.26(+2.54%)
Sep 12, 2012 49.61 49.85 49.43 49.68 2,265,845 +0.19(+0.38%)
Sep 11, 2012 49.36 49.71 49.36 49.49 2,020,920 +0.30(+0.60%)
Sep 10, 2012 49.44 49.52 49.10 49.19 2,355,929 -0.38(-0.76%)
Sep 07, 2012 49.59 49.74 49.43 49.57 4,923,293 +0.41(+0.83%)
Sep 06, 2012 48.72 49.33 48.72 49.16 2,860,943 +0.79(+1.63%)
Sep 05, 2012 48.32 48.70 48.25 48.37 2,134,036 +0.09(+0.18%)
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.