Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.51 46.99 45.98 45.98 6,122,373 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.26 5,875,463 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.65 45.95 2,775,135 -0.26(-0.55%)
Feb 24, 2012 46.60 46.64 46.03 46.20 1,800,705 -0.27(-0.58%)
Feb 23, 2012 46.41 46.60 46.08 46.48 2,458,503 +0.18(+0.38%)
Feb 22, 2012 46.33 46.43 46.06 46.30 2,512,777 -0.15(-0.32%)
Feb 21, 2012 47.11 47.22 46.36 46.44 2,929,265 -0.32(-0.68%)
Feb 17, 2012 47.17 47.34 46.65 46.76 3,133,781 -0.14(-0.30%)
Feb 16, 2012 46.01 46.98 46.01 46.90 3,574,781 +0.59(+1.27%)
Feb 15, 2012 46.75 46.91 46.20 46.31 2,953,105 -0.33(-0.70%)
Feb 14, 2012 46.96 47.13 46.24 46.64 3,682,639 -0.64(-1.34%)
Feb 13, 2012 47.42 47.42 47.08 47.27 2,161,383 +0.50(+1.06%)
Feb 10, 2012 46.58 46.82 46.30 46.78 5,656,644 -0.59(-1.24%)
Feb 09, 2012 46.96 47.39 46.82 47.37 5,508,855 +0.40(+0.86%)
Feb 08, 2012 47.08 47.30 46.72 46.96 3,156,230 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,388 +0.04(+0.08%)
Feb 06, 2012 46.88 47.24 46.69 47.06 2,981,980 -0.17(-0.36%)
Feb 03, 2012 46.73 47.34 46.69 47.23 5,097,184 +1.05(+2.28%)
Feb 02, 2012 46.00 46.47 45.94 46.18 3,172,980 +0.29(+0.62%)
Feb 01, 2012 45.85 46.17 45.62 45.89 2,768,687 +0.82(+1.82%)
Jan 31, 2012 45.42 45.70 44.70 45.07 6,840,637 -0.01(-0.02%)
Jan 30, 2012 44.49 45.08 44.25 45.08 2,820,119 -0.12(-0.27%)
Jan 27, 2012 44.86 45.23 44.82 45.20 3,007,618 +0.27(+0.60%)
Jan 26, 2012 45.27 45.72 44.86 44.93 3,344,797 +0.02(+0.03%)
Jan 25, 2012 43.89 44.98 43.70 44.92 3,530,411 +0.79(+1.79%)
Jan 24, 2012 43.89 44.14 43.65 44.13 1,806,152 -0.13(-0.30%)
Jan 23, 2012 44.69 44.77 44.17 44.26 2,193,211 -0.10(-0.23%)
Jan 20, 2012 44.48 44.62 44.24 44.36 2,166,340 -0.28(-0.62%)
Jan 19, 2012 44.35 45.05 44.30 44.64 3,198,909 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.89 44.22 3,721,604 +1.50(+3.52%)
Jan 17, 2012 42.92 43.17 42.55 42.72 2,890,894 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.90 42.19 3,049,132 -1.06(-2.45%)
Jan 12, 2012 43.10 43.31 42.89 43.25 2,038,142 +0.32(+0.74%)
Jan 11, 2012 42.67 43.02 42.50 42.93 1,708,309 +0.22(+0.53%)
Jan 10, 2012 42.79 43.03 42.67 42.71 2,027,176 +0.53(+1.27%)
Jan 09, 2012 42.26 42.30 41.78 42.17 2,296,585 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,586 -0.24(-0.57%)
Jan 05, 2012 42.55 42.59 42.19 42.31 2,575,822 -0.50(-1.18%)
Jan 04, 2012 42.61 42.99 42.49 42.82 2,963,431 +1.16(+2.79%)
Dec 30, 2011 41.71 42.05 41.60 41.66 1,674,732 -0.05(-0.11%)
Dec 29, 2011 41.13 41.76 41.13 41.70 3,099,506 +0.64(+1.55%)
Dec 28, 2011 41.57 41.57 40.89 41.07 2,133,084 -0.42(-1.01%)
Dec 27, 2011 41.80 41.92 41.45 41.49 1,712,730 -0.55(-1.31%)
Dec 23, 2011 42.09 42.17 41.82 42.04 1,202,686 +0.57(+1.36%)
Dec 21, 2011 41.16 41.51 40.67 41.47 3,713,358 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,968,822 +1.12(+2.80%)
Dec 19, 2011 40.75 41.08 40.01 40.07 3,670,460 -0.62(-1.51%)
Dec 16, 2011 41.04 41.15 40.35 40.69 3,293,656 +0.10(+0.25%)
Dec 15, 2011 41.24 41.32 40.36 40.59 3,801,586 +0.11(+0.27%)
Dec 14, 2011 40.87 41.07 40.25 40.48 4,479,532 -0.63(-1.54%)
Dec 13, 2011 42.02 42.53 40.84 41.11 5,828,084 -0.52(-1.26%)
Dec 12, 2011 42.04 42.06 41.15 41.63 2,931,032 -1.31(-3.05%)
Dec 09, 2011 42.06 43.00 41.93 42.94 4,643,537 +1.06(+2.54%)
Dec 08, 2011 42.47 42.62 41.70 41.88 3,490,147 -1.05(-2.44%)
Dec 07, 2011 42.94 43.11 42.71 42.93 3,362,996 -0.17(-0.39%)
Dec 06, 2011 42.93 43.26 42.75 43.09 2,756,975 +0.05(+0.13%)
Dec 05, 2011 43.22 43.29 42.66 43.04 3,372,513 +0.68(+1.60%)
Dec 02, 2011 42.50 42.78 42.21 42.36 2,691,194 +0.26(+0.62%)
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.