Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.60 37.88 36.88 37.55 4,863,132 -1.00(-2.59%)
Sep 29, 2011 39.32 39.73 38.16 38.55 4,187,130 +0.18(+0.48%)
Sep 28, 2011 39.28 39.74 38.18 38.36 3,500,432 -1.07(-2.70%)
Sep 27, 2011 39.56 40.36 39.21 39.43 4,911,231 +0.90(+2.33%)
Sep 26, 2011 37.64 38.61 37.05 38.53 5,004,970 +1.15(+3.08%)
Sep 23, 2011 36.13 37.45 35.83 37.38 5,646,762 +1.17(+3.22%)
Sep 22, 2011 37.36 37.60 36.00 36.22 9,605,308 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,557,565 -1.50(-3.71%)
Sep 20, 2011 41.73 41.81 40.39 40.49 5,165,471 -1.07(-2.58%)
Sep 19, 2011 41.10 41.63 40.77 41.56 2,609,399 -0.48(-1.13%)
Sep 16, 2011 42.38 42.75 41.80 42.04 2,562,563 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.23 3,271,575 +0.65(+1.57%)
Sep 14, 2011 41.34 41.93 40.50 41.58 4,100,533 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,553 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.05 4,582,416 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.34 41.54 4,606,078 -1.70(-3.94%)
Sep 08, 2011 43.38 44.01 43.06 43.24 4,227,243 -0.74(-1.67%)
Sep 07, 2011 43.81 44.07 43.39 43.98 2,569,934 +0.95(+2.21%)
Sep 06, 2011 42.05 43.03 41.69 43.03 4,126,955 -0.99(-2.25%)
Sep 02, 2011 44.03 44.76 43.65 44.01 3,950,990 -0.97(-2.15%)
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.