Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.11 50.11 48.95 49.87 4,948,661 +0.10(+0.21%)
Jul 28, 2011 49.51 50.45 49.51 49.76 4,535,700 +0.18(+0.36%)
Jul 27, 2011 49.04 49.67 48.60 49.58 4,398,185 +0.15(+0.29%)
Jul 26, 2011 49.45 49.70 49.33 49.44 1,939,129 -0.04(-0.08%)
Jul 25, 2011 49.30 49.74 49.15 49.48 2,029,716 -0.29(-0.58%)
Jul 22, 2011 49.67 49.78 49.66 49.77 2,114,144 +0.26(+0.52%)
Jul 21, 2011 49.20 49.63 48.95 49.51 3,826,551 +0.57(+1.17%)
Jul 20, 2011 49.67 49.79 48.93 48.94 3,084,943 -0.63(-1.27%)
Jul 19, 2011 49.62 49.86 49.16 49.57 2,445,566 +0.34(+0.69%)
Jul 18, 2011 49.41 49.48 49.03 49.23 2,102,061 -0.52(-1.05%)
Jul 15, 2011 50.03 50.15 49.49 49.75 2,860,330 +0.01(+0.02%)
Jul 14, 2011 50.35 50.37 49.63 49.74 4,389,458 -0.40(-0.79%)
Jul 13, 2011 49.76 50.31 49.42 50.14 2,956,998 +0.76(+1.54%)
Jul 12, 2011 49.68 49.93 49.33 49.38 5,591,034 -0.52(-1.05%)
Jul 11, 2011 49.88 50.08 49.73 49.91 2,423,453 -0.74(-1.47%)
Jul 08, 2011 50.56 50.75 50.25 50.65 2,092,859 -0.52(-1.01%)
Jul 07, 2011 51.04 51.29 51.04 51.16 2,062,934 +0.56(+1.12%)
Jul 06, 2011 50.64 50.73 50.41 50.60 2,682,128 -0.15(-0.29%)
Jul 05, 2011 51.10 51.16 50.58 50.74 2,741,631 -0.29(-0.57%)
Jul 01, 2011 50.45 51.17 50.19 51.04 2,519,999 +0.56(+1.12%)
Jun 30, 2011 50.21 50.65 50.08 50.47 3,627,264 +0.29(+0.58%)
Jun 29, 2011 49.49 50.31 49.42 50.18 3,528,546 +0.88(+1.78%)
Jun 28, 2011 48.33 49.33 48.28 49.30 2,406,155 +1.10(+2.28%)
Jun 27, 2011 47.88 48.32 47.76 48.20 2,178,547 +0.35(+0.74%)
Jun 24, 2011 48.07 48.15 47.76 47.85 2,227,486 -0.20(-0.42%)
Jun 23, 2011 47.72 48.05 47.40 48.05 4,629,910 -0.19(-0.40%)
Jun 22, 2011 48.15 48.69 47.99 48.24 3,705,986 +0.05(+0.10%)
Jun 21, 2011 47.96 48.37 47.94 48.19 3,065,902 +0.50(+1.06%)
Jun 20, 2011 47.63 47.75 47.55 47.69 2,332,994 +0.23(+0.49%)
Jun 17, 2011 47.79 47.94 47.37 47.46 2,926,601 +0.02(+0.05%)
Jun 16, 2011 47.63 47.88 47.25 47.43 2,829,638 -0.33(-0.69%)
Jun 15, 2011 48.11 48.29 47.65 47.76 4,162,053 -0.68(-1.41%)
Jun 14, 2011 48.13 48.57 48.06 48.44 2,287,161 +0.82(+1.72%)
Jun 13, 2011 47.54 47.84 47.42 47.63 3,249,886 +0.18(+0.39%)
Jun 10, 2011 48.04 48.04 47.32 47.44 2,112,851 -0.83(-1.71%)
Jun 09, 2011 47.72 48.36 47.57 48.27 2,633,101 +0.71(+1.50%)
Jun 08, 2011 47.85 47.88 47.38 47.55 1,910,888 -0.37(-0.77%)
Jun 07, 2011 48.02 48.25 47.76 47.92 3,215,951 +0.30(+0.62%)
Jun 06, 2011 48.44 48.47 47.49 47.63 3,114,021 -0.99(-2.03%)
Jun 03, 2011 48.32 48.93 48.32 48.61 3,545,552 -0.06(-0.13%)
May 24, 2011 48.54 48.84 48.50 48.68 2,749,423 +0.35(+0.73%)
May 23, 2011 47.95 48.33 47.77 48.32 2,543,094 -0.55(-1.13%)
May 20, 2011 48.84 49.03 48.42 48.88 2,958,488 -0.06(-0.11%)
May 19, 2011 48.80 49.09 48.64 48.93 1,778,764 +0.23(+0.48%)
May 18, 2011 48.01 48.72 47.91 48.70 2,332,969 +0.79(+1.66%)
May 17, 2011 48.03 48.10 47.57 47.91 2,881,844 -0.27(-0.57%)
May 16, 2011 48.04 48.47 47.91 48.18 2,190,815 +0.05(+0.10%)
May 13, 2011 48.72 48.78 47.78 48.13 3,128,090 -0.54(-1.12%)
May 12, 2011 48.79 48.86 48.25 48.68 2,825,202 -0.17(-0.34%)
May 11, 2011 49.46 49.60 48.81 48.84 3,496,915 -0.88(-1.77%)
May 10, 2011 49.30 49.86 49.30 49.72 2,210,671 +0.62(+1.27%)
May 09, 2011 48.73 49.19 48.47 49.10 2,294,867 +0.31(+0.64%)
May 06, 2011 49.45 49.45 48.58 48.79 2,893,266 +0.26(+0.54%)
May 05, 2011 48.51 48.98 48.23 48.52 5,124,117 -0.47(-0.96%)
May 04, 2011 49.83 50.06 48.83 49.00 5,574,524 -0.77(-1.55%)
May 03, 2011 50.72 50.91 49.74 49.76 3,980,295 -1.30(-2.54%)
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.