Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.23 63.56 62.08 62.14 2,805,287 -0.96(-1.52%)
Jul 30, 2012 63.38 63.80 62.96 63.10 2,515,366 -0.28(-0.44%)
Jul 27, 2012 62.66 63.67 62.20 63.38 2,353,782 +1.27(+2.04%)
Jul 26, 2012 61.54 62.21 61.46 62.11 2,160,796 +1.71(+2.83%)
Jul 25, 2012 61.14 61.19 60.27 60.40 2,297,077 -0.28(-0.46%)
Jul 24, 2012 61.55 61.55 60.17 60.68 2,107,883 -0.73(-1.19%)
Jul 23, 2012 60.87 61.66 60.67 61.41 2,486,828 -0.96(-1.54%)
Jul 20, 2012 62.14 62.49 62.14 62.37 2,297,474 -0.31(-0.49%)
Jul 19, 2012 63.07 63.08 62.22 62.68 2,539,887 -0.47(-0.74%)
Jul 18, 2012 63.19 63.85 63.01 63.15 1,805,751 -0.61(-0.96%)
Jul 17, 2012 63.36 63.84 62.65 63.76 3,109,228 +0.79(+1.25%)
Jul 16, 2012 61.88 63.03 61.71 62.97 1,959,002 +0.99(+1.60%)
Jul 13, 2012 61.40 62.22 61.40 61.98 2,369,113 +1.03(+1.69%)
Jul 12, 2012 60.94 61.29 60.25 60.95 3,705,647 -0.77(-1.25%)
Jul 11, 2012 61.38 61.80 61.14 61.72 1,921,050 +0.38(+0.62%)
Jul 10, 2012 62.00 62.17 61.12 61.34 2,679,812 +0.03(+0.05%)
Jul 09, 2012 60.58 61.38 60.58 61.31 1,691,254 +0.51(+0.84%)
Jul 06, 2012 60.67 60.94 60.56 60.80 2,088,416 -0.46(-0.75%)
Jul 05, 2012 62.19 62.19 61.04 61.26 2,332,435 -1.03(-1.65%)
Jul 03, 2012 61.67 63.24 61.48 62.29 2,500,674 +0.57(+0.92%)
Jul 02, 2012 61.63 61.73 61.05 61.72 2,008,223 +0.27(+0.44%)
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%)
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.