Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.14 48.52 47.90 48.03 3,727,615 +0.07(+0.15%)
Aug 30, 2012 47.87 48.00 47.50 47.96 2,760,773 -0.13(-0.28%)
Aug 29, 2012 48.50 48.57 48.09 48.09 2,032,430 -0.40(-0.82%)
Aug 27, 2012 48.70 48.94 48.42 48.49 2,365,637 -0.26(-0.53%)
Aug 24, 2012 48.07 48.81 48.00 48.75 3,234,527 +0.33(+0.68%)
Aug 23, 2012 48.54 48.65 48.13 48.42 1,810,998 -0.33(-0.67%)
Aug 22, 2012 48.53 48.77 48.11 48.75 2,474,758 +0.07(+0.14%)
Aug 21, 2012 49.33 49.62 48.46 48.68 2,306,581 -0.45(-0.91%)
Aug 20, 2012 49.17 49.37 49.08 49.12 1,264,583 -0.21(-0.43%)
Aug 17, 2012 49.25 49.51 49.03 49.33 1,918,888 +0.04(+0.08%)
Aug 16, 2012 49.25 49.50 49.04 49.30 1,800,600 +0.09(+0.17%)
Aug 15, 2012 48.76 49.28 48.43 49.21 3,117,044 +0.42(+0.87%)
Aug 14, 2012 48.95 49.07 48.73 48.79 3,300,001 +0.13(+0.26%)
Aug 13, 2012 49.26 49.27 48.61 48.66 1,734,221 -0.68(-1.38%)
Aug 10, 2012 48.88 49.44 48.78 49.34 1,780,464 +0.23(+0.46%)
Aug 09, 2012 49.24 49.54 48.98 49.12 1,735,272 -0.06(-0.13%)
Aug 08, 2012 49.15 49.43 48.96 49.18 1,826,412 -0.07(-0.14%)
Aug 07, 2012 49.65 49.76 49.21 49.25 2,352,374 -0.05(-0.11%)
Aug 06, 2012 49.70 49.94 49.27 49.30 2,496,263 -0.22(-0.44%)
Aug 03, 2012 49.62 49.80 49.40 49.52 2,389,024 +0.92(+1.90%)
Aug 02, 2012 48.00 48.71 48.00 48.60 2,991,069 +0.19(+0.39%)
Aug 01, 2012 48.79 49.06 48.39 48.41 3,257,624 -0.21(-0.43%)
Jul 31, 2012 49.48 49.73 48.58 48.62 3,585,204 -0.75(-1.52%)
Jul 30, 2012 49.59 49.92 49.26 49.37 3,214,680 -0.22(-0.44%)
Jul 27, 2012 49.03 49.82 48.67 49.59 3,008,173 +0.99(+2.04%)
Jul 26, 2012 48.15 48.68 48.09 48.60 2,761,534 +1.34(+2.83%)
Jul 25, 2012 47.84 47.88 47.16 47.26 2,935,703 -0.22(-0.46%)
Jul 24, 2012 48.16 48.16 47.08 47.48 2,693,910 -0.57(-1.19%)
Jul 23, 2012 47.63 48.25 47.47 48.05 3,178,208 -0.75(-1.54%)
Jul 20, 2012 48.62 48.90 48.62 48.80 2,936,211 -0.24(-0.49%)
Jul 19, 2012 49.35 49.36 48.68 49.04 3,246,018 -0.37(-0.74%)
Jul 18, 2012 49.44 49.96 49.30 49.41 2,307,780 -0.48(-0.96%)
Jul 17, 2012 49.58 49.95 49.02 49.89 3,973,646 +0.62(+1.25%)
Jul 16, 2012 48.42 49.32 48.29 49.27 2,503,638 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.50 3,027,766 +0.81(+1.69%)
Jul 12, 2012 47.68 47.96 47.14 47.69 4,735,880 -0.60(-1.25%)
Jul 11, 2012 48.03 48.36 47.84 48.29 2,455,134 +0.30(+0.62%)
Jul 10, 2012 48.51 48.65 47.82 48.00 3,424,845 +0.02(+0.05%)
Jul 09, 2012 47.40 48.03 47.40 47.97 2,161,451 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.39 47.57 2,669,031 -0.36(-0.75%)
Jul 05, 2012 48.66 48.66 47.76 47.93 2,980,891 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.11 48.74 3,195,904 +0.45(+0.92%)
Jul 02, 2012 48.22 48.30 47.77 48.29 2,566,543 +0.21(+0.44%)
Jun 29, 2012 47.78 48.20 47.51 48.08 3,678,313 +1.56(+3.36%)
Jun 28, 2012 46.07 46.56 45.98 46.52 3,417,531 +0.07(+0.15%)
Jun 27, 2012 46.16 46.77 45.88 46.45 3,570,485 +0.56(+1.21%)
Jun 26, 2012 45.17 45.98 44.96 45.89 4,118,008 +0.96(+2.14%)
Jun 25, 2012 44.62 45.08 44.54 44.93 3,123,141 -0.19(-0.42%)
Jun 22, 2012 44.70 45.18 44.48 45.12 3,400,561 +0.88(+2.00%)
Jun 21, 2012 45.38 45.55 44.18 44.23 3,555,348 -1.11(-2.45%)
Jun 20, 2012 45.28 45.71 44.88 45.34 3,388,626 +0.12(+0.27%)
Jun 19, 2012 44.62 45.36 44.34 45.22 3,422,289 +1.08(+2.46%)
Jun 18, 2012 43.20 44.20 43.19 44.14 2,790,184 +0.62(+1.42%)
Jun 15, 2012 43.25 43.69 43.19 43.52 3,381,844 +0.36(+0.84%)
Jun 14, 2012 42.48 43.22 42.38 43.15 2,614,480 +0.62(+1.46%)
Jun 13, 2012 42.60 42.79 42.38 42.53 2,176,920 -0.15(-0.36%)
Jun 12, 2012 42.45 42.72 42.08 42.69 2,703,914 +0.65(+1.55%)
Jun 11, 2012 43.16 43.39 41.98 42.04 3,266,853 -0.84(-1.95%)
Jun 08, 2012 42.10 42.94 42.00 42.87 2,909,481 +0.51(+1.21%)
Jun 07, 2012 43.21 43.43 42.35 42.36 3,375,287 -0.03(-0.07%)
Jun 06, 2012 42.05 42.73 41.92 42.39 3,668,026 +0.70(+1.67%)
Jun 05, 2012 41.76 41.89 41.45 41.69 3,548,723 -0.13(-0.32%)
Jun 04, 2012 41.69 42.09 41.49 41.83 3,538,245 +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.