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 (%)
Feb 28, 2011 46.58 46.81 46.48 46.71 2,020,083 +0.46(+0.99%)
Feb 25, 2011 45.92 46.32 45.89 46.25 2,384,496 +0.53(+1.15%)
Feb 24, 2011 45.61 45.94 45.36 45.72 4,077,129 +0.08(+0.18%)
Feb 23, 2011 46.05 46.09 45.16 45.64 5,406,659 -0.44(-0.96%)
Feb 22, 2011 46.88 47.06 45.79 46.08 5,529,723 -1.49(-3.13%)
Feb 18, 2011 47.19 47.81 47.18 47.57 3,024,931 +0.35(+0.74%)
Feb 17, 2011 46.58 47.31 46.56 47.22 2,589,277 +0.46(+0.98%)
Feb 16, 2011 46.48 46.97 46.48 46.76 3,224,223 +0.42(+0.91%)
Feb 15, 2011 46.74 46.80 46.31 46.34 6,172,023 -0.33(-0.70%)
Feb 14, 2011 46.87 46.91 46.66 46.67 2,476,539 -0.18(-0.39%)
Feb 11, 2011 46.08 46.88 45.97 46.85 3,980,044 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.16 5,215,960 -0.47(-1.00%)
Feb 09, 2011 47.20 47.39 46.48 46.62 4,518,407 -0.79(-1.68%)
Feb 08, 2011 47.50 47.62 47.23 47.42 4,193,299 -0.20(-0.42%)
Feb 07, 2011 47.48 47.76 47.39 47.62 3,321,548 +0.21(+0.44%)
Feb 04, 2011 48.01 48.01 47.41 47.41 5,692,322 -0.48(-1.01%)
Feb 03, 2011 48.04 48.04 47.56 47.89 3,175,326 -0.11(-0.24%)
Feb 02, 2011 47.60 48.17 47.52 48.01 5,087,362 +0.29(+0.61%)
Feb 01, 2011 46.76 47.85 46.72 47.71 5,469,973 +1.28(+2.76%)
Jan 31, 2011 46.21 46.48 45.95 46.43 3,788,525 +0.48(+1.05%)
Jan 28, 2011 47.39 47.46 45.67 45.95 8,172,157 -1.45(-3.06%)
Jan 27, 2011 47.72 47.81 47.39 47.40 2,668,993 -0.27(-0.56%)
Jan 26, 2011 47.44 47.71 47.18 47.67 2,967,636 +0.41(+0.86%)
Jan 25, 2011 47.35 47.68 47.02 47.26 2,547,294 -0.32(-0.67%)
Jan 24, 2011 47.03 47.65 47.03 47.59 3,544,864 +0.35(+0.74%)
Jan 21, 2011 47.75 47.82 47.13 47.23 4,751,743 -0.23(-0.48%)
Jan 20, 2011 47.34 47.60 47.02 47.46 3,859,251 -0.17(-0.35%)
Jan 19, 2011 48.20 48.32 47.52 47.63 4,706,624 -0.54(-1.13%)
Jan 18, 2011 48.40 48.49 48.11 48.17 2,863,196 +0.21(+0.45%)
Jan 14, 2011 47.62 48.01 47.61 47.96 2,475,069 +0.24(+0.50%)
Jan 13, 2011 47.78 47.88 47.46 47.72 4,188,584 +0.01(+0.02%)
Jan 12, 2011 48.05 48.15 47.68 47.71 4,404,628 +0.11(+0.24%)
Jan 11, 2011 48.03 48.10 47.56 47.60 2,685,901 -0.11(-0.22%)
Jan 10, 2011 47.61 47.81 47.39 47.71 3,075,015 -0.15(-0.32%)
Jan 07, 2011 47.97 48.10 47.45 47.86 3,521,325 -0.02(-0.03%)
Jan 06, 2011 48.04 48.22 47.75 47.88 2,759,287 -0.21(-0.45%)
Jan 05, 2011 47.68 48.17 47.63 48.09 3,547,814 +0.34(+0.72%)
Jan 04, 2011 47.92 48.02 47.54 47.75 2,467,949 +0.02(+0.05%)
Jan 03, 2011 47.71 48.17 47.56 47.72 2,950,360 +0.41(+0.86%)
Dec 31, 2010 46.89 47.41 46.79 47.32 2,040,005 +0.44(+0.95%)
Dec 30, 2010 46.94 47.04 46.81 46.87 1,157,909 +0.06(+0.13%)
Dec 29, 2010 46.86 47.02 46.67 46.81 1,712,675 +0.07(+0.15%)
Dec 28, 2010 46.94 46.98 46.60 46.75 2,640,032 -0.06(-0.13%)
Dec 27, 2010 46.87 46.87 46.55 46.81 1,116,874 -0.09(-0.20%)
Dec 23, 2010 46.97 47.07 46.73 46.90 1,170,120 -0.12(-0.26%)
Dec 22, 2010 46.85 47.07 46.78 47.02 1,764,579 +0.13(+0.28%)
Dec 21, 2010 46.72 47.05 46.68 46.89 2,256,107 +0.46(+0.99%)
Dec 20, 2010 46.61 46.64 46.32 46.43 2,852,632 +0.01(+0.02%)
Dec 17, 2010 46.28 46.49 45.98 46.42 4,617,281 +0.21(+0.46%)
Dec 16, 2010 46.07 46.25 45.87 46.21 1,921,276 +0.26(+0.56%)
Dec 15, 2010 46.33 46.47 45.65 45.95 5,105,621 -0.53(-1.14%)
Dec 14, 2010 46.50 46.68 46.31 46.48 2,382,998 +0.11(+0.25%)
Dec 13, 2010 46.28 46.57 46.28 46.37 2,837,447 +0.33(+0.71%)
Dec 10, 2010 45.81 46.05 45.58 46.04 2,025,513 +0.34(+0.75%)
Dec 09, 2010 46.31 46.35 45.62 45.70 2,976,985 -0.39(-0.84%)
Dec 08, 2010 45.93 46.25 45.72 46.09 2,673,962 +0.05(+0.12%)
Dec 07, 2010 46.73 46.85 45.97 46.03 3,921,076 -0.27(-0.57%)
Dec 06, 2010 45.87 46.42 45.81 46.30 3,294,996 +0.16(+0.35%)
Dec 03, 2010 45.78 46.15 45.76 46.14 2,989,992 +0.01(+0.02%)
Dec 02, 2010 45.76 46.41 45.72 46.13 2,995,160 +0.53(+1.17%)
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.