Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.21 +0.92 (+1.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 62.24 62.98 62.03 62.85 2,493,624 +0.64(+1.03%)
Mar 30, 2011 62.21 62.21 62.21 62.21 2,045,300 +0.77(+1.25%)
Mar 29, 2011 61.28 61.54 61.02 61.44 1,102,929 +0.26(+0.42%)
Mar 28, 2011 61.15 61.53 61.01 61.18 1,576,644 +0.05(+0.08%)
Mar 25, 2011 61.83 61.99 61.07 61.13 2,096,882 -0.33(-0.54%)
Mar 24, 2011 60.91 61.60 60.91 61.46 3,163,785 +0.71(+1.17%)
Mar 23, 2011 59.58 60.82 59.36 60.75 3,522,823 +1.02(+1.71%)
Mar 22, 2011 59.53 60.09 58.91 59.73 3,328,718 +0.35(+0.59%)
Mar 21, 2011 59.35 59.69 59.22 59.38 2,285,567 +0.76(+1.30%)
Mar 18, 2011 59.62 59.77 58.58 58.62 3,136,571 +0.04(+0.07%)
Mar 17, 2011 59.07 59.37 58.52 58.58 4,689,992 -0.10(-0.17%)
Mar 16, 2011 59.65 59.81 58.03 58.68 4,734,967 -1.11(-1.86%)
Mar 15, 2011 59.42 60.02 59.34 59.79 5,409,295 -0.84(-1.39%)
Mar 14, 2011 59.81 60.77 59.77 60.63 3,209,566 +0.25(+0.41%)
Mar 11, 2011 59.45 60.49 59.32 60.38 2,270,342 +0.65(+1.09%)
Mar 10, 2011 60.21 60.46 59.53 59.73 4,049,582 -1.24(-2.03%)
Mar 09, 2011 60.98 61.17 60.64 60.97 1,625,670 +0.05(+0.08%)
Mar 08, 2011 60.62 61.25 60.14 60.92 1,899,435 +0.37(+0.61%)
Mar 07, 2011 61.34 61.56 60.41 60.55 3,423,811 -0.85(-1.38%)
Mar 04, 2011 61.73 61.97 60.85 61.40 2,025,391 -0.34(-0.55%)
Mar 03, 2011 61.45 61.78 61.18 61.74 1,645,607 +1.01(+1.66%)
Mar 02, 2011 60.23 60.93 60.23 60.73 2,716,520 +0.37(+0.61%)
Mar 01, 2011 61.24 61.29 60.36 60.36 2,392,997 -0.76(-1.24%)
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%)
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.