Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.28 42.53 41.73 42.18 5,642,962 +1.74(+4.30%)
Nov 29, 2011 39.68 40.71 39.55 40.44 5,212,250 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.66 4,616,017 +1.61(+4.23%)
Nov 25, 2011 38.70 39.29 37.98 38.05 2,513,638 -0.95(-2.44%)
Nov 23, 2011 39.69 39.79 38.90 39.00 3,129,632 -1.23(-3.05%)
Nov 22, 2011 39.81 40.44 39.69 40.23 3,901,011 +0.27(+0.67%)
Nov 21, 2011 40.35 40.61 39.63 39.96 5,323,288 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.10 41.34 2,329,348 +0.18(+0.45%)
Nov 17, 2011 42.02 42.37 41.00 41.16 4,180,062 -0.90(-2.15%)
Nov 16, 2011 42.31 42.75 41.96 42.06 3,105,222 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.82 3,519,272 -0.01(-0.02%)
Nov 14, 2011 43.09 43.25 42.59 42.83 2,265,593 -0.54(-1.24%)
Nov 11, 2011 42.83 43.43 42.77 43.36 3,619,362 +1.17(+2.78%)
Nov 10, 2011 42.35 42.65 41.98 42.19 2,659,653 +0.39(+0.94%)
Nov 09, 2011 42.05 42.72 41.68 41.80 4,184,301 -1.82(-4.17%)
Nov 08, 2011 43.10 43.73 42.94 43.62 3,524,481 +0.69(+1.61%)
Nov 07, 2011 42.41 43.13 42.29 42.93 3,184,117 +0.51(+1.19%)
Nov 04, 2011 42.31 42.64 42.05 42.42 3,488,189 -0.16(-0.38%)
Nov 03, 2011 42.42 42.80 41.87 42.58 4,138,037 +0.80(+1.91%)
Nov 02, 2011 41.83 41.99 41.41 41.79 2,577,234 +0.83(+2.02%)
Nov 01, 2011 40.44 41.38 40.21 40.96 6,035,499 -1.42(-3.35%)
Oct 31, 2011 43.25 43.42 42.30 42.38 3,077,792 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.09 3,141,789 +0.34(+0.79%)
Oct 27, 2011 43.39 44.15 42.92 43.75 4,554,018 +2.09(+5.02%)
Oct 26, 2011 41.52 41.99 40.75 41.66 4,352,098 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.61 40.88 3,848,175 -0.44(-1.06%)
Oct 24, 2011 40.29 41.39 40.20 41.32 3,438,788 +1.28(+3.20%)
Oct 21, 2011 39.95 40.31 39.69 40.04 4,448,418 +0.62(+1.58%)
Oct 20, 2011 40.19 40.43 38.83 39.42 4,192,514 -0.78(-1.95%)
Oct 19, 2011 40.99 41.11 39.94 40.20 2,778,509 -0.76(-1.85%)
Oct 18, 2011 39.69 41.17 39.39 40.96 4,355,400 +1.31(+3.31%)
Oct 17, 2011 40.81 40.97 39.49 39.65 3,961,591 -1.36(-3.33%)
Oct 14, 2011 41.11 41.33 40.88 41.01 2,760,685 +0.57(+1.42%)
Oct 13, 2011 40.28 40.63 39.93 40.44 3,320,300 -0.03(-0.08%)
Oct 12, 2011 40.01 40.97 39.88 40.47 4,288,561 +0.93(+2.35%)
Oct 11, 2011 39.24 39.82 39.13 39.54 3,091,960 -0.04(-0.10%)
Oct 10, 2011 39.21 39.72 38.99 39.58 3,270,002 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.91 38.21 4,471,474 -0.71(-1.83%)
Oct 06, 2011 38.45 38.99 38.45 38.93 3,965,390 +0.90(+2.38%)
Oct 05, 2011 37.67 38.28 37.40 38.02 5,483,519 +0.37(+0.98%)
Oct 04, 2011 36.45 37.65 35.76 37.65 6,227,156 +0.83(+2.25%)
Oct 03, 2011 37.46 37.85 36.66 36.83 4,531,995 -0.72(-1.92%)
Sep 30, 2011 37.60 37.88 36.87 37.55 4,863,778 -1.00(-2.59%)
Sep 29, 2011 39.32 39.72 38.16 38.54 4,187,686 +0.18(+0.48%)
Sep 28, 2011 39.27 39.73 38.17 38.36 3,500,896 -1.07(-2.70%)
Sep 27, 2011 39.55 40.36 39.21 39.42 4,911,883 +0.90(+2.33%)
Sep 26, 2011 37.63 38.60 37.04 38.53 5,005,634 +1.15(+3.08%)
Sep 23, 2011 36.12 37.45 35.82 37.38 5,647,512 +1.17(+3.22%)
Sep 22, 2011 37.35 37.60 36.00 36.21 9,606,583 -2.77(-7.10%)
Sep 21, 2011 40.28 40.46 38.92 38.98 4,558,170 -1.50(-3.71%)
Sep 20, 2011 41.72 41.81 40.38 40.48 5,166,156 -1.07(-2.58%)
Sep 19, 2011 41.10 41.62 40.77 41.56 2,609,745 -0.48(-1.13%)
Sep 16, 2011 42.38 42.74 41.79 42.03 2,562,903 -0.19(-0.45%)
Sep 15, 2011 42.15 42.34 41.75 42.22 3,272,010 +0.65(+1.57%)
Sep 14, 2011 41.33 41.92 40.50 41.57 4,101,077 +0.35(+0.86%)
Sep 13, 2011 41.05 41.33 40.51 41.22 3,348,997 +0.18(+0.43%)
Sep 12, 2011 40.77 41.28 40.25 41.04 4,583,024 -0.49(-1.18%)
Sep 09, 2011 42.54 42.87 41.33 41.53 4,606,689 -1.70(-3.94%)
Sep 08, 2011 43.37 44.01 43.05 43.23 4,227,804 -0.74(-1.67%)
Sep 07, 2011 43.80 44.06 43.38 43.97 2,570,275 +0.95(+2.21%)
Sep 06, 2011 42.05 43.02 41.69 43.02 4,127,503 -0.99(-2.25%)
Sep 02, 2011 44.02 44.75 43.65 44.01 3,951,515 -0.97(-2.15%)
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.