Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 61.07 61.60 60.72 61.45 2,878,141 +2.00(+3.36%)
Jun 28, 2012 58.88 59.51 58.76 59.45 2,674,089 +0.09(+0.15%)
Jun 27, 2012 58.99 59.77 58.64 59.36 2,793,770 +0.71(+1.21%)
Jun 26, 2012 57.73 58.76 57.46 58.65 3,222,186 +1.23(+2.14%)
Jun 25, 2012 57.03 57.61 56.92 57.42 2,443,740 -0.24(-0.42%)
Jun 22, 2012 57.13 57.74 56.84 57.66 2,660,811 +1.13(+2.00%)
Jun 21, 2012 58.00 58.22 56.46 56.53 2,781,926 -1.99(-3.40%)
Jun 20, 2012 58.44 58.99 57.92 58.52 2,625,656 +0.16(+0.27%)
Jun 19, 2012 57.59 58.54 57.23 58.36 2,651,739 +1.40(+2.46%)
Jun 18, 2012 55.75 57.04 55.74 56.96 2,161,957 +0.80(+1.42%)
Jun 15, 2012 55.82 56.38 55.74 56.16 2,620,401 +0.47(+0.84%)
Jun 14, 2012 54.82 55.78 54.69 55.69 2,025,814 +0.80(+1.46%)
Jun 13, 2012 54.98 55.22 54.70 54.89 1,686,773 -0.20(-0.36%)
Jun 12, 2012 54.79 55.14 54.31 55.09 2,095,111 +0.84(+1.55%)
Jun 11, 2012 55.70 56.00 54.18 54.25 2,531,301 -1.08(-1.95%)
Jun 08, 2012 54.34 55.42 54.21 55.33 2,254,393 +0.66(+1.21%)
Jun 07, 2012 55.76 56.05 54.65 54.67 2,615,320 -0.04(-0.07%)
Jun 06, 2012 54.27 55.15 54.10 54.71 2,842,147 +0.90(+1.67%)
Jun 05, 2012 53.90 54.06 53.50 53.81 2,749,706 -0.17(-0.31%)
Jun 04, 2012 53.80 54.32 53.54 53.98 2,741,587 +0.33(+0.62%)
Jun 01, 2012 53.50 53.95 53.49 53.65 2,860,981 -0.83(-1.52%)
May 31, 2012 55.42 55.53 54.30 54.48 7,458,589 -1.13(-2.03%)
May 30, 2012 55.58 55.86 55.35 55.61 1,772,397 -1.00(-1.77%)
May 29, 2012 55.91 56.82 55.91 56.61 2,310,620 +1.57(+2.85%)
May 25, 2012 55.20 55.41 55.01 55.04 2,717,954 -0.29(-0.52%)
May 24, 2012 55.26 55.60 54.81 55.33 2,707,377 +0.11(+0.20%)
May 23, 2012 55.16 55.24 54.15 55.22 2,131,727 -0.50(-0.90%)
May 22, 2012 56.27 56.63 55.30 55.72 2,581,531 -0.48(-0.85%)
May 21, 2012 54.71 56.28 54.71 56.20 3,089,177 +1.29(+2.35%)
May 18, 2012 55.77 55.87 54.56 54.91 2,617,917 -0.49(-0.88%)
May 17, 2012 55.79 56.10 55.25 55.40 2,124,513 -0.51(-0.91%)
May 16, 2012 56.43 56.76 55.53 55.91 2,861,907 -0.47(-0.83%)
May 15, 2012 57.30 57.60 56.08 56.38 2,771,310 -1.16(-2.02%)
May 14, 2012 57.86 58.47 57.51 57.54 2,271,099 -1.25(-2.13%)
May 11, 2012 59.12 59.73 58.73 58.79 3,887,514 -0.84(-1.41%)
May 10, 2012 60.25 60.36 59.59 59.63 1,419,149 +0.04(+0.07%)
May 09, 2012 59.08 59.97 58.89 59.59 1,982,162 -0.66(-1.10%)
May 08, 2012 61.35 61.35 59.81 60.25 3,884,229 -1.92(-3.09%)
May 07, 2012 61.09 62.24 61.03 62.17 2,356,041 +1.00(+1.63%)
May 04, 2012 61.59 61.81 61.04 61.17 2,089,424 -0.91(-1.47%)
May 03, 2012 62.52 62.78 61.71 62.08 2,428,027 -0.30(-0.48%)
May 02, 2012 61.97 62.47 61.88 62.38 2,836,030 -0.01(-0.02%)
May 01, 2012 61.97 62.95 61.66 62.39 1,626,730 +0.55(+0.89%)
Apr 30, 2012 61.90 62.00 61.52 61.84 3,776,106 -0.05(-0.08%)
Apr 27, 2012 61.21 62.06 60.85 61.89 2,710,065 +1.05(+1.73%)
Apr 26, 2012 60.32 60.89 60.08 60.84 1,418,127 +0.18(+0.30%)
Apr 25, 2012 60.48 60.79 60.14 60.66 2,897,580 +0.70(+1.17%)
Apr 24, 2012 60.21 60.64 59.84 59.96 1,609,792 -0.23(-0.38%)
Apr 23, 2012 59.75 60.25 58.93 60.19 2,537,221 -0.89(-1.46%)
Apr 20, 2012 60.88 61.32 60.86 61.08 2,108,366 +0.68(+1.13%)
Apr 19, 2012 60.51 60.97 60.15 60.40 2,346,093 -0.30(-0.49%)
Apr 18, 2012 60.68 61.10 60.40 60.70 2,378,643 -0.23(-0.38%)
Apr 17, 2012 60.67 61.23 60.44 60.93 1,812,095 +0.86(+1.43%)
Apr 16, 2012 60.41 60.86 59.40 60.07 3,182,272 -0.03(-0.05%)
Apr 13, 2012 61.00 61.00 60.04 60.10 2,139,748 -1.13(-1.85%)
Apr 12, 2012 60.65 61.30 60.62 61.23 2,330,725 +0.80(+1.32%)
Apr 11, 2012 60.81 60.91 60.23 60.43 2,348,647 +0.32(+0.53%)
Apr 10, 2012 61.05 61.39 59.86 60.11 4,561,126 -1.57(-2.55%)
Apr 09, 2012 61.11 61.74 61.08 61.68 2,371,997 -0.54(-0.87%)
Apr 05, 2012 62.13 62.60 62.00 62.22 1,765,291 -0.33(-0.53%)
Apr 04, 2012 63.02 63.02 62.43 62.55 2,104,387 -0.97(-1.53%)
Apr 03, 2012 63.84 63.84 63.08 63.52 2,940,701 -0.10(-0.16%)
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.