Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.57 53.73 53.25 53.63 2,933,170 -0.02(-0.05%)
Sep 27, 2012 53.24 53.78 52.92 53.65 3,329,244 +0.77(+1.46%)
Sep 26, 2012 52.49 52.90 51.92 52.88 4,808,079 +0.11(+0.22%)
Sep 25, 2012 53.19 53.59 52.76 52.77 3,005,490 -0.32(-0.60%)
Sep 24, 2012 52.74 53.17 52.59 53.09 2,063,840 +0.08(+0.15%)
Sep 21, 2012 53.53 53.53 52.95 53.01 2,348,424 -0.20(-0.37%)
Sep 20, 2012 53.21 53.50 53.05 53.20 2,120,373 -0.57(-1.05%)
Sep 19, 2012 53.44 53.85 53.31 53.77 2,170,913 +0.26(+0.49%)
Sep 18, 2012 53.43 53.63 53.24 53.51 1,874,797 -0.05(-0.09%)
Sep 17, 2012 53.73 53.88 53.35 53.56 1,714,383 -0.36(-0.67%)
Sep 14, 2012 53.64 54.46 53.58 53.92 3,296,024 +0.52(+0.98%)
Sep 13, 2012 52.02 53.42 51.95 53.39 5,128,127 +1.32(+2.54%)
Sep 12, 2012 52.00 52.25 51.81 52.07 2,161,733 +0.20(+0.38%)
Sep 11, 2012 51.74 52.10 51.74 51.87 1,928,062 +0.31(+0.60%)
Sep 10, 2012 51.82 51.91 51.46 51.56 2,247,678 -0.39(-0.76%)
Sep 07, 2012 51.98 52.14 51.81 51.96 4,697,076 +0.43(+0.83%)
Sep 06, 2012 51.07 51.70 51.07 51.53 2,729,487 +0.83(+1.63%)
Sep 05, 2012 50.65 51.05 50.58 50.70 2,035,981 +0.09(+0.18%)
Sep 04, 2012 50.66 50.85 50.32 50.61 2,937,355 +0.27(+0.54%)
Aug 31, 2012 50.46 50.86 50.21 50.34 3,556,337 +0.07(+0.15%)
Aug 30, 2012 50.18 50.31 49.78 50.27 2,633,920 -0.14(-0.28%)
Aug 29, 2012 50.83 50.91 50.41 50.41 1,939,043 -0.42(-0.82%)
Aug 27, 2012 51.05 51.30 50.75 50.82 2,256,940 -0.27(-0.53%)
Aug 24, 2012 50.38 51.16 50.32 51.10 3,085,905 +0.34(+0.68%)
Aug 23, 2012 50.88 50.99 50.45 50.75 1,727,786 -0.34(-0.67%)
Aug 22, 2012 50.87 51.12 50.43 51.10 2,361,047 +0.07(+0.14%)
Aug 21, 2012 51.71 52.01 50.79 51.02 2,200,598 -0.47(-0.91%)
Aug 20, 2012 51.54 51.74 51.44 51.49 1,206,478 -0.22(-0.43%)
Aug 17, 2012 51.62 51.90 51.39 51.71 1,830,719 +0.04(+0.08%)
Aug 16, 2012 51.62 51.88 51.41 51.67 1,717,866 +0.09(+0.17%)
Aug 15, 2012 51.11 51.65 50.77 51.58 2,973,821 +0.44(+0.87%)
Aug 14, 2012 51.31 51.43 51.08 51.14 3,148,371 +0.13(+0.26%)
Aug 13, 2012 51.63 51.64 50.95 51.00 1,654,537 -0.71(-1.38%)
Aug 10, 2012 51.23 51.82 51.13 51.72 1,698,654 +0.24(+0.46%)
Aug 09, 2012 51.61 51.92 51.33 51.48 1,655,539 -0.07(-0.13%)
Aug 08, 2012 51.51 51.81 51.32 51.55 1,742,492 -0.07(-0.14%)
Aug 07, 2012 52.04 52.16 51.58 51.62 2,244,286 -0.06(-0.11%)
Aug 06, 2012 52.10 52.34 51.64 51.68 2,381,564 -0.23(-0.44%)
Aug 03, 2012 52.01 52.20 51.78 51.91 2,279,252 +0.97(+1.90%)
Aug 02, 2012 50.31 51.05 50.31 50.94 2,853,635 +0.20(+0.39%)
Aug 01, 2012 51.14 51.42 50.72 50.74 3,107,942 -0.22(-0.43%)
Jul 31, 2012 51.86 52.13 50.91 50.96 3,420,470 -0.79(-1.52%)
Jul 30, 2012 51.98 52.33 51.64 51.75 3,066,971 -0.23(-0.44%)
Jul 27, 2012 51.39 52.22 51.01 51.98 2,869,953 +1.04(+2.04%)
Jul 26, 2012 50.47 51.02 50.41 50.94 2,634,646 +1.40(+2.83%)
Jul 25, 2012 50.14 50.18 49.43 49.54 2,800,812 -0.23(-0.46%)
Jul 24, 2012 50.48 50.48 49.35 49.77 2,570,129 -0.60(-1.19%)
Jul 23, 2012 49.92 50.57 49.76 50.37 3,032,175 -0.79(-1.54%)
Jul 20, 2012 50.96 51.25 50.96 51.15 2,801,297 -0.25(-0.49%)
Jul 19, 2012 51.73 51.73 51.03 51.41 3,096,869 -0.39(-0.74%)
Jul 18, 2012 51.83 52.37 51.68 51.79 2,201,741 -0.50(-0.96%)
Jul 17, 2012 51.96 52.36 51.38 52.29 3,791,064 +0.65(+1.25%)
Jul 16, 2012 50.75 51.70 50.61 51.64 2,388,600 +0.81(+1.60%)
Jul 13, 2012 50.36 51.03 50.36 50.83 2,888,646 +0.84(+1.69%)
Jul 12, 2012 49.98 50.27 49.41 49.99 4,518,274 -0.63(-1.25%)
Jul 11, 2012 50.34 50.69 50.14 50.62 2,342,325 +0.31(+0.62%)
Jul 10, 2012 50.85 50.99 50.13 50.31 3,267,479 +0.02(+0.05%)
Jul 09, 2012 49.68 50.34 49.68 50.28 2,062,136 +0.42(+0.84%)
Jul 06, 2012 49.76 49.98 49.67 49.86 2,546,393 -0.38(-0.75%)
Jul 05, 2012 51.00 51.00 50.06 50.24 2,843,924 -0.84(-1.65%)
Jul 03, 2012 50.58 51.87 50.42 51.09 3,049,057 +0.47(+0.92%)
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.