Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.11 -0.45 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 60.60 60.97 60.55 60.77 2,202,223 +0.44(+0.73%)
May 23, 2011 59.87 60.34 59.64 60.33 2,036,958 -0.69(-1.13%)
May 20, 2011 60.98 61.21 60.45 61.02 2,369,679 -0.07(-0.11%)
May 19, 2011 60.92 61.29 60.73 61.09 1,424,748 +0.29(+0.48%)
May 18, 2011 59.94 60.83 59.81 60.80 1,868,653 +0.99(+1.66%)
May 17, 2011 59.97 60.05 59.39 59.81 2,308,289 -0.34(-0.57%)
May 16, 2011 59.98 60.51 59.82 60.15 1,754,791 +0.06(+0.10%)
May 13, 2011 60.83 60.90 59.65 60.09 2,505,526 -0.68(-1.12%)
May 12, 2011 60.91 61.00 60.24 60.77 2,262,920 -0.21(-0.34%)
May 11, 2011 61.75 61.93 60.94 60.98 2,800,946 -1.10(-1.77%)
May 10, 2011 61.55 62.25 61.55 62.08 1,770,695 +0.78(+1.27%)
May 09, 2011 60.84 61.41 60.51 61.30 1,838,134 +0.39(+0.64%)
May 06, 2011 61.74 61.74 60.65 60.91 2,317,438 +0.33(+0.54%)
May 05, 2011 60.56 61.15 60.22 60.58 4,104,296 -0.59(-0.96%)
May 04, 2011 62.21 62.50 60.96 61.17 4,465,062 -0.96(-1.55%)
May 03, 2011 63.32 63.56 62.10 62.13 3,188,122 -1.62(-2.54%)
May 02, 2011 63.90 63.92 63.69 63.75 3,152,410 -0.56(-0.87%)
Apr 29, 2011 63.76 64.38 63.68 64.31 1,330,950 +0.69(+1.08%)
Apr 28, 2011 63.59 64.03 63.27 63.62 5,431,247 -0.36(-0.56%)
Apr 27, 2011 63.97 64.07 63.40 63.98 2,453,492 +0.07(+0.11%)
Apr 26, 2011 63.59 63.91 63.37 63.91 2,286,318 +0.51(+0.80%)
Apr 25, 2011 63.80 63.85 63.34 63.40 1,009,500 -0.35(-0.55%)
Apr 21, 2011 63.44 63.85 63.32 63.75 977,166 +0.34(+0.54%)
Apr 20, 2011 63.48 63.51 63.06 63.41 1,645,322 +0.90(+1.44%)
Apr 19, 2011 61.98 62.53 61.66 62.51 3,827,675 +0.79(+1.28%)
Apr 18, 2011 62.45 63.04 61.50 61.72 3,162,047 -1.67(-2.63%)
Apr 15, 2011 63.22 63.50 62.99 63.39 1,717,181 +0.25(+0.40%)
Apr 14, 2011 63.02 63.31 62.76 63.14 3,468,094 -0.29(-0.46%)
Apr 13, 2011 63.58 63.76 62.89 63.43 3,340,191 +0.28(+0.44%)
Apr 12, 2011 63.59 63.83 63.05 63.15 2,607,869 -0.96(-1.50%)
Apr 11, 2011 63.88 64.34 63.70 64.11 2,159,301 +0.24(+0.38%)
Apr 08, 2011 63.83 64.08 63.51 63.87 2,388,123 +0.36(+0.57%)
Apr 07, 2011 64.16 64.35 63.37 63.51 3,798,061 -0.49(-0.77%)
Apr 06, 2011 64.07 64.50 63.94 64.00 1,887,261 +0.27(+0.42%)
Apr 05, 2011 63.69 63.97 63.55 63.73 1,892,948 -0.05(-0.08%)
Apr 04, 2011 63.93 64.05 63.52 63.78 1,308,115 +0.05(+0.08%)
Apr 01, 2011 63.29 63.93 63.24 63.73 2,696,898 +0.88(+1.40%)
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%)
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.