Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.94 43.03 42.07 42.21 9,625,927 -0.88(-2.03%)
May 30, 2012 43.07 43.28 42.89 43.09 2,287,425 -0.77(-1.77%)
May 29, 2012 43.32 44.03 43.32 43.86 2,982,046 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.65 3,507,745 -0.22(-0.52%)
May 24, 2012 42.82 43.08 42.47 42.87 3,494,094 +0.09(+0.20%)
May 23, 2012 42.74 42.80 41.96 42.79 2,751,170 -0.39(-0.90%)
May 22, 2012 43.60 43.88 42.85 43.17 3,331,679 -0.37(-0.85%)
May 21, 2012 42.39 43.61 42.39 43.55 3,986,839 +1.00(+2.35%)
May 18, 2012 43.21 43.29 42.28 42.55 3,378,638 -0.38(-0.88%)
May 17, 2012 43.23 43.47 42.81 42.93 2,741,860 -0.40(-0.91%)
May 16, 2012 43.72 43.98 43.03 43.32 3,693,528 -0.36(-0.83%)
May 15, 2012 44.40 44.63 43.45 43.69 3,576,605 -0.90(-2.02%)
May 14, 2012 44.83 45.31 44.56 44.58 2,931,041 -0.97(-2.13%)
May 11, 2012 45.81 46.28 45.51 45.55 5,017,159 -0.65(-1.41%)
May 10, 2012 46.68 46.77 46.17 46.20 1,831,529 +0.03(+0.07%)
May 09, 2012 45.78 46.47 45.63 46.17 2,558,144 -0.51(-1.10%)
May 08, 2012 47.54 47.54 46.34 46.68 5,012,919 -1.49(-3.09%)
May 07, 2012 47.34 48.23 47.29 48.17 3,040,666 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.30 47.40 2,696,574 -0.71(-1.47%)
May 03, 2012 48.44 48.64 47.82 48.10 3,133,570 -0.23(-0.48%)
May 02, 2012 48.02 48.40 47.95 48.33 3,660,131 -0.01(-0.02%)
May 01, 2012 48.02 48.78 47.78 48.34 2,099,430 +0.43(+0.89%)
Apr 30, 2012 47.96 48.04 47.67 47.92 4,873,377 -0.04(-0.08%)
Apr 27, 2012 47.43 48.09 47.15 47.96 3,497,563 +0.81(+1.73%)
Apr 26, 2012 46.74 47.18 46.55 47.14 1,830,210 +0.14(+0.30%)
Apr 25, 2012 46.86 47.10 46.60 47.00 3,739,567 +0.54(+1.17%)
Apr 24, 2012 46.65 46.99 46.37 46.46 2,077,570 -0.18(-0.38%)
Apr 23, 2012 46.30 46.68 45.66 46.64 3,274,494 -0.69(-1.46%)
Apr 20, 2012 47.17 47.51 47.16 47.33 2,721,021 +0.53(+1.13%)
Apr 19, 2012 46.89 47.24 46.61 46.80 3,027,827 -0.23(-0.49%)
Apr 18, 2012 47.02 47.34 46.80 47.03 3,069,836 -0.18(-0.38%)
Apr 17, 2012 47.01 47.44 46.83 47.21 2,338,658 +0.67(+1.43%)
Apr 16, 2012 46.81 47.16 46.03 46.54 4,106,985 -0.02(-0.05%)
Apr 13, 2012 47.27 47.27 46.52 46.57 2,761,522 -0.88(-1.85%)
Apr 12, 2012 46.99 47.50 46.97 47.44 3,007,993 +0.62(+1.32%)
Apr 11, 2012 47.12 47.20 46.67 46.82 3,031,123 +0.25(+0.53%)
Apr 10, 2012 47.30 47.57 46.38 46.58 5,886,511 -1.22(-2.55%)
Apr 09, 2012 47.35 47.84 47.33 47.79 3,061,258 -0.42(-0.87%)
Apr 05, 2012 48.14 48.51 48.04 48.21 2,278,254 -0.26(-0.53%)
Apr 04, 2012 48.83 48.83 48.37 48.47 2,715,885 -0.75(-1.53%)
Apr 03, 2012 49.47 49.47 48.88 49.22 3,795,218 -0.08(-0.16%)
Apr 02, 2012 48.42 49.38 48.35 49.30 3,848,860 +0.85(+1.76%)
Mar 30, 2012 48.42 48.54 48.05 48.44 3,595,685 +0.45(+0.94%)
Mar 29, 2012 47.44 48.05 47.12 47.99 2,884,028 +0.08(+0.16%)
Mar 28, 2012 48.02 48.18 47.47 47.92 4,075,165 -0.28(-0.58%)
Mar 27, 2012 48.36 48.62 48.17 48.20 2,858,811 -0.12(-0.26%)
Mar 26, 2012 47.61 48.35 47.61 48.32 2,759,374 +1.14(+2.41%)
Mar 23, 2012 46.91 47.23 46.64 47.18 2,023,320 +0.19(+0.40%)
Mar 22, 2012 46.91 47.03 46.76 46.99 3,046,689 -0.50(-1.06%)
Mar 21, 2012 47.16 47.54 47.15 47.50 2,745,187 +0.52(+1.10%)
Mar 20, 2012 46.87 47.43 46.78 46.98 4,653,324 -0.43(-0.92%)
Mar 19, 2012 47.27 47.65 47.14 47.41 3,676,780 +0.10(+0.21%)
Mar 16, 2012 47.50 47.58 47.28 47.31 2,519,802 -0.08(-0.16%)
Mar 15, 2012 47.06 47.47 46.96 47.39 1,963,556 +0.43(+0.91%)
Mar 14, 2012 47.42 47.47 46.78 46.96 3,593,381 -0.58(-1.22%)
Mar 13, 2012 46.77 47.58 46.72 47.54 7,093,969 +1.01(+2.16%)
Mar 12, 2012 46.60 46.68 46.26 46.54 2,439,656 -0.16(-0.33%)
Mar 09, 2012 46.87 47.20 46.65 46.69 2,499,804 +0.01(+0.02%)
Mar 08, 2012 46.20 46.73 45.96 46.68 3,198,463 +0.95(+2.08%)
Mar 07, 2012 45.31 45.79 45.19 45.73 2,909,253 +0.48(+1.06%)
Mar 06, 2012 45.73 45.94 45.03 45.25 5,087,623 -1.29(-2.78%)
Mar 05, 2012 46.76 46.77 46.36 46.54 4,167,445 -0.44(-0.94%)
Mar 02, 2012 46.63 47.01 46.44 46.99 3,785,474 +0.24(+0.51%)
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.