Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 60.95 61.26 60.82 61.12 1,543,693 +0.60(+0.99%)
Feb 25, 2011 60.09 60.62 60.05 60.52 1,822,167 +0.69(+1.15%)
Feb 24, 2011 59.68 60.12 59.36 59.83 3,115,631 +0.11(+0.18%)
Feb 23, 2011 60.26 60.31 59.10 59.72 4,131,622 -0.58(-0.96%)
Feb 22, 2011 61.35 61.58 59.92 60.30 4,225,664 -1.95(-3.13%)
Feb 18, 2011 61.75 62.57 61.74 62.25 2,311,570 +0.46(+0.74%)
Feb 17, 2011 60.95 61.91 60.93 61.79 1,978,655 +0.60(+0.98%)
Feb 16, 2011 60.82 61.46 60.82 61.19 2,463,864 +0.55(+0.91%)
Feb 15, 2011 61.16 61.24 60.60 60.64 4,716,492 -0.43(-0.70%)
Feb 14, 2011 61.33 61.39 61.06 61.07 1,892,504 -0.24(-0.39%)
Feb 11, 2011 60.30 61.34 60.15 61.31 3,041,442 +0.91(+1.51%)
Feb 10, 2011 60.63 60.84 60.25 60.40 3,985,895 -0.61(-1.00%)
Feb 09, 2011 61.76 62.02 60.82 61.01 3,452,844 -1.04(-1.68%)
Feb 08, 2011 62.16 62.31 61.81 62.05 3,204,405 -0.26(-0.42%)
Feb 07, 2011 62.13 62.50 62.02 62.31 2,538,237 +0.27(+0.44%)
Feb 04, 2011 62.82 62.82 62.04 62.04 4,349,918 -0.63(-1.01%)
Feb 03, 2011 62.86 62.87 62.24 62.67 2,426,498 -0.15(-0.24%)
Feb 02, 2011 62.29 63.04 62.19 62.82 3,887,624 +0.38(+0.61%)
Feb 01, 2011 61.19 62.62 61.14 62.44 4,180,005 +1.68(+2.76%)
Jan 31, 2011 60.47 60.82 60.13 60.76 2,895,088 +0.63(+1.05%)
Jan 28, 2011 62.02 62.11 59.76 60.13 6,244,940 -1.90(-3.06%)
Jan 27, 2011 62.45 62.56 62.02 62.03 2,039,572 -0.35(-0.56%)
Jan 26, 2011 62.08 62.44 61.74 62.38 2,267,787 +0.53(+0.86%)
Jan 25, 2011 61.96 62.40 61.53 61.85 1,946,573 -0.42(-0.67%)
Jan 24, 2011 61.55 62.36 61.55 62.27 2,708,889 +0.46(+0.74%)
Jan 21, 2011 62.48 62.58 61.68 61.81 3,631,153 -0.30(-0.48%)
Jan 20, 2011 61.95 62.29 61.53 62.11 2,949,135 -0.22(-0.35%)
Jan 19, 2011 63.07 63.23 62.19 62.33 3,596,674 -0.71(-1.13%)
Jan 18, 2011 63.34 63.46 62.96 63.04 2,187,977 +0.28(+0.45%)
Jan 14, 2011 62.31 62.83 62.30 62.76 1,891,381 +0.31(+0.50%)
Jan 13, 2011 62.53 62.65 62.10 62.45 3,200,802 +0.01(+0.02%)
Jan 12, 2011 62.88 63.01 62.39 62.44 3,365,897 +0.15(+0.24%)
Jan 11, 2011 62.85 62.94 62.24 62.29 2,052,493 -0.14(-0.22%)
Jan 10, 2011 62.30 62.56 62.01 62.43 2,349,843 -0.20(-0.32%)
Jan 07, 2011 62.78 62.95 62.09 62.63 2,690,901 -0.02(-0.03%)
Jan 06, 2011 62.86 63.10 62.49 62.65 2,108,572 -0.28(-0.44%)
Jan 05, 2011 62.39 63.03 62.33 62.93 2,711,143 +0.45(+0.72%)
Jan 04, 2011 62.71 62.84 62.20 62.48 1,885,940 +0.03(+0.05%)
Jan 03, 2011 62.43 63.03 62.24 62.45 2,254,585 +0.53(+0.86%)
Dec 31, 2010 61.36 62.04 61.23 61.92 1,558,917 +0.58(+0.95%)
Dec 30, 2010 61.42 61.56 61.25 61.34 884,843 +0.08(+0.13%)
Dec 29, 2010 61.32 61.53 61.07 61.26 1,308,780 +0.07(+0.11%)
Dec 28, 2010 61.45 61.50 61.00 61.19 2,016,814 -0.08(-0.13%)
Dec 27, 2010 61.35 61.35 60.93 61.27 853,220 -0.12(-0.20%)
Dec 23, 2010 61.49 61.62 61.18 61.39 893,896 -0.16(-0.26%)
Dec 22, 2010 61.33 61.62 61.24 61.55 1,348,024 +0.17(+0.28%)
Dec 21, 2010 61.16 61.59 61.11 61.38 1,723,520 +0.32(+0.52%)
Dec 20, 2010 61.30 61.34 60.92 61.06 2,169,090 +0.01(+0.02%)
Dec 17, 2010 60.87 61.14 60.47 61.05 3,510,897 +0.28(+0.46%)
Dec 16, 2010 60.59 60.83 60.33 60.77 1,460,904 +0.34(+0.56%)
Dec 15, 2010 60.93 61.11 60.03 60.43 3,882,222 -0.70(-1.15%)
Dec 14, 2010 61.15 61.39 60.91 61.13 1,811,989 +0.15(+0.25%)
Dec 13, 2010 60.87 61.24 60.86 60.98 2,157,544 +0.43(+0.71%)
Dec 10, 2010 60.24 60.56 59.94 60.55 1,540,164 +0.45(+0.75%)
Dec 09, 2010 60.91 60.96 59.99 60.10 2,263,646 -0.51(-0.84%)
Dec 08, 2010 60.40 60.82 60.13 60.61 2,033,233 +0.07(+0.12%)
Dec 07, 2010 61.45 61.61 60.45 60.54 2,981,516 -0.35(-0.57%)
Dec 06, 2010 60.33 61.05 60.25 60.89 2,505,456 +0.21(+0.35%)
Dec 03, 2010 60.21 60.69 60.18 60.68 2,273,536 +0.01(+0.02%)
Dec 02, 2010 60.18 61.04 60.13 60.67 2,277,466 +0.70(+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.