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 (%)
May 24, 2011 46.31 46.59 46.27 46.44 2,881,839 +0.34(+0.73%)
May 23, 2011 45.75 46.11 45.58 46.10 2,665,572 -0.53(-1.13%)
May 20, 2011 46.60 46.77 46.19 46.63 3,100,972 -0.05(-0.11%)
May 19, 2011 46.55 46.84 46.41 46.68 1,864,431 +0.22(+0.48%)
May 18, 2011 45.80 46.48 45.71 46.46 2,445,327 +0.76(+1.66%)
May 17, 2011 45.83 45.89 45.38 45.71 3,020,637 -0.26(-0.57%)
May 16, 2011 45.84 46.24 45.71 45.97 2,296,327 +0.05(+0.10%)
May 13, 2011 46.48 46.54 45.58 45.92 3,278,742 -0.52(-1.12%)
May 12, 2011 46.55 46.61 46.03 46.44 2,961,267 -0.16(-0.34%)
May 11, 2011 47.19 47.33 46.57 46.60 3,665,330 -0.84(-1.77%)
May 10, 2011 47.03 47.57 47.03 47.44 2,317,139 +0.60(+1.27%)
May 09, 2011 46.49 46.93 46.24 46.84 2,405,390 +0.30(+0.64%)
May 06, 2011 47.18 47.18 46.35 46.55 3,032,610 +0.25(+0.54%)
May 05, 2011 46.28 46.73 46.02 46.29 5,370,900 -0.45(-0.96%)
May 04, 2011 47.54 47.76 46.58 46.74 5,843,000 -0.73(-1.55%)
May 03, 2011 48.39 48.57 47.46 47.48 4,171,991 -1.24(-2.54%)
May 02, 2011 48.83 48.85 48.67 48.72 4,125,258 -0.43(-0.87%)
Apr 29, 2011 48.72 49.20 48.66 49.14 1,741,687 +0.53(+1.08%)
Apr 28, 2011 48.59 48.93 48.35 48.62 7,107,354 -0.28(-0.56%)
Apr 27, 2011 48.88 48.96 48.45 48.89 3,210,650 +0.05(+0.11%)
Apr 26, 2011 48.59 48.84 48.43 48.84 2,991,886 +0.39(+0.80%)
Apr 25, 2011 48.75 48.79 48.40 48.45 1,321,036 -0.27(-0.55%)
Apr 21, 2011 48.48 48.79 48.39 48.72 1,278,723 +0.26(+0.54%)
Apr 20, 2011 48.51 48.53 48.19 48.46 2,153,075 +0.69(+1.44%)
Apr 19, 2011 47.36 47.78 47.12 47.77 5,008,913 +0.60(+1.28%)
Apr 18, 2011 47.72 48.17 47.00 47.16 4,137,869 -1.28(-2.63%)
Apr 15, 2011 48.31 48.52 48.14 48.44 2,247,111 +0.19(+0.40%)
Apr 14, 2011 48.16 48.38 47.96 48.25 4,538,363 -0.22(-0.46%)
Apr 13, 2011 48.59 48.72 48.06 48.47 4,370,989 +0.21(+0.44%)
Apr 12, 2011 48.59 48.78 48.18 48.26 3,412,669 -0.73(-1.50%)
Apr 11, 2011 48.82 49.17 48.68 48.99 2,825,671 +0.18(+0.38%)
Apr 08, 2011 48.78 48.97 48.53 48.81 3,125,108 +0.28(+0.57%)
Apr 07, 2011 49.03 49.17 48.43 48.53 4,970,160 -0.37(-0.77%)
Apr 06, 2011 48.96 49.29 48.86 48.91 2,469,678 +0.21(+0.42%)
Apr 05, 2011 48.67 48.88 48.56 48.70 2,477,120 -0.04(-0.08%)
Apr 04, 2011 48.85 48.95 48.54 48.74 1,711,805 +0.04(+0.08%)
Apr 01, 2011 48.36 48.85 48.33 48.70 3,529,173 +0.67(+1.40%)
Mar 31, 2011 47.56 48.13 47.40 48.03 3,263,167 +0.49(+1.03%)
Mar 30, 2011 47.54 47.54 47.54 47.54 2,676,489 +0.59(+1.25%)
Mar 29, 2011 46.83 47.03 46.63 46.95 1,443,297 +0.20(+0.43%)
Mar 28, 2011 46.73 47.02 46.62 46.75 2,063,203 +0.04(+0.08%)
Mar 25, 2011 47.25 47.37 46.67 46.71 2,743,989 -0.25(-0.54%)
Mar 24, 2011 46.55 47.07 46.55 46.97 4,140,143 +0.54(+1.17%)
Mar 23, 2011 45.53 46.48 45.36 46.42 4,609,982 +0.78(+1.71%)
Mar 22, 2011 45.49 45.92 45.02 45.64 4,355,975 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.38 2,990,903 +0.58(+1.30%)
Mar 18, 2011 45.56 45.67 44.77 44.80 4,104,531 +0.03(+0.07%)
Mar 17, 2011 45.14 45.37 44.72 44.77 6,137,345 -0.07(-0.17%)
Mar 16, 2011 45.58 45.71 44.34 44.84 6,196,199 -0.85(-1.86%)
Mar 15, 2011 45.41 45.87 45.35 45.69 7,078,628 -0.64(-1.39%)
Mar 14, 2011 45.71 46.44 45.67 46.33 4,200,052 +0.19(+0.41%)
Mar 11, 2011 45.43 46.22 45.33 46.14 2,970,980 +0.50(+1.09%)
Mar 10, 2011 46.01 46.20 45.49 45.64 5,299,301 -0.95(-2.03%)
Mar 09, 2011 46.60 46.74 46.34 46.59 2,127,359 +0.04(+0.08%)
Mar 08, 2011 46.32 46.81 45.96 46.55 2,485,609 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.27 4,480,414 -0.65(-1.38%)
Mar 04, 2011 47.17 47.36 46.50 46.92 2,650,436 -0.26(-0.55%)
Mar 03, 2011 46.96 47.21 46.75 47.18 2,153,448 +0.77(+1.66%)
Mar 02, 2011 46.03 46.56 46.03 46.41 3,554,850 +0.28(+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.