Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.55 41.89 41.44 41.49 1,681,318 -0.05(-0.11%)
Dec 29, 2011 40.97 41.60 40.97 41.54 3,111,695 +0.63(+1.55%)
Dec 28, 2011 41.41 41.41 40.73 40.91 2,141,473 -0.42(-1.01%)
Dec 27, 2011 41.63 41.75 41.28 41.32 1,719,465 -0.55(-1.31%)
Dec 23, 2011 41.92 42.01 41.65 41.87 1,207,416 +0.56(+1.36%)
Dec 21, 2011 41.00 41.35 40.51 41.31 3,727,961 +0.28(+0.68%)
Dec 20, 2011 40.85 41.15 40.85 41.03 3,984,430 +1.12(+2.80%)
Dec 19, 2011 40.59 40.92 39.85 39.91 3,684,918 -0.61(-1.51%)
Dec 16, 2011 40.88 40.99 40.20 40.53 3,306,630 +0.10(+0.25%)
Dec 15, 2011 41.08 41.16 40.20 40.43 3,816,560 +0.11(+0.27%)
Dec 14, 2011 40.71 40.91 40.10 40.32 4,497,176 -0.63(-1.54%)
Dec 13, 2011 41.85 42.37 40.68 40.95 5,851,041 -0.52(-1.26%)
Dec 12, 2011 41.88 41.89 40.99 41.47 2,942,577 -1.30(-3.05%)
Dec 09, 2011 41.89 42.83 41.77 42.77 4,661,827 +1.06(+2.54%)
Dec 08, 2011 42.30 42.45 41.54 41.71 3,503,895 -1.04(-2.44%)
Dec 07, 2011 42.77 42.94 42.54 42.76 3,376,243 -0.17(-0.39%)
Dec 06, 2011 42.76 43.09 42.58 42.93 2,767,834 +0.05(+0.13%)
Dec 05, 2011 43.05 43.12 42.50 42.87 3,385,797 +0.67(+1.60%)
Dec 02, 2011 42.34 42.61 42.04 42.20 2,701,795 +0.26(+0.62%)
Dec 01, 2011 42.12 42.68 41.84 41.94 3,427,592 -0.25(-0.60%)
Nov 30, 2011 42.28 42.53 41.74 42.19 5,642,213 +1.74(+4.30%)
Nov 29, 2011 39.68 40.72 39.56 40.45 5,211,558 +0.78(+1.97%)
Nov 28, 2011 39.55 40.20 39.45 39.67 4,615,404 +1.61(+4.23%)
Nov 25, 2011 38.71 39.30 37.98 38.06 2,513,304 -0.95(-2.44%)
Nov 23, 2011 39.70 39.80 38.90 39.01 3,129,217 -1.23(-3.05%)
Nov 22, 2011 39.81 40.45 39.70 40.23 3,900,494 +0.27(+0.67%)
Nov 21, 2011 40.36 40.62 39.64 39.97 5,322,581 -1.38(-3.34%)
Nov 18, 2011 41.49 41.71 41.11 41.35 2,329,038 +0.18(+0.45%)
Nov 17, 2011 42.03 42.37 41.01 41.16 4,179,508 -0.90(-2.15%)
Nov 16, 2011 42.32 42.76 41.97 42.07 3,104,810 -0.76(-1.77%)
Nov 15, 2011 42.44 43.12 42.34 42.83 3,518,805 -0.01(-0.02%)
Nov 14, 2011 43.09 43.26 42.60 42.83 2,265,292 -0.54(-1.24%)
Nov 11, 2011 42.83 43.44 42.77 43.37 3,618,881 +1.17(+2.78%)
Nov 10, 2011 42.36 42.66 41.98 42.20 2,659,300 +0.39(+0.94%)
Nov 09, 2011 42.05 42.73 41.68 41.81 4,183,746 -1.82(-4.17%)
Nov 08, 2011 43.10 43.74 42.95 43.62 3,524,013 +0.69(+1.61%)
Nov 07, 2011 42.42 43.14 42.30 42.93 3,183,695 +0.51(+1.19%)
Nov 04, 2011 42.31 42.65 42.06 42.43 3,487,726 -0.16(-0.38%)
Nov 03, 2011 42.43 42.81 41.88 42.59 4,137,488 +0.80(+1.91%)
Nov 02, 2011 41.84 42.00 41.42 41.79 2,576,892 +0.83(+2.02%)
Nov 01, 2011 40.45 41.38 40.21 40.96 6,034,698 -1.42(-3.35%)
Oct 31, 2011 43.26 43.42 42.30 42.38 3,077,383 -1.72(-3.89%)
Oct 28, 2011 43.43 44.35 43.36 44.10 3,141,372 +0.34(+0.79%)
Oct 27, 2011 43.39 44.16 42.93 43.75 4,553,414 +2.09(+5.02%)
Oct 26, 2011 41.53 42.00 40.76 41.66 4,351,521 +0.77(+1.89%)
Oct 25, 2011 40.96 41.26 40.62 40.89 3,847,665 -0.44(-1.06%)
Oct 24, 2011 40.30 41.40 40.20 41.32 3,438,332 +1.28(+3.20%)
Oct 21, 2011 39.96 40.32 39.70 40.04 4,447,827 +0.62(+1.58%)
Oct 20, 2011 40.20 40.43 38.83 39.42 4,191,958 -0.78(-1.95%)
Oct 19, 2011 40.99 41.12 39.94 40.20 2,778,140 -0.76(-1.85%)
Oct 18, 2011 39.70 41.18 39.40 40.96 4,354,822 +1.31(+3.31%)
Oct 17, 2011 40.82 40.98 39.50 39.65 3,961,065 -1.36(-3.33%)
Oct 14, 2011 41.12 41.33 40.89 41.02 2,760,319 +0.58(+1.42%)
Oct 13, 2011 40.28 40.63 39.94 40.44 3,319,860 -0.03(-0.08%)
Oct 12, 2011 40.02 40.97 39.88 40.47 4,287,992 +0.93(+2.35%)
Oct 11, 2011 39.25 39.83 39.13 39.54 3,091,550 -0.04(-0.10%)
Oct 10, 2011 39.21 39.73 39.00 39.58 3,269,568 +1.36(+3.57%)
Oct 07, 2011 39.38 39.59 37.92 38.22 4,470,881 -0.71(-1.83%)
Oct 06, 2011 38.46 39.00 38.46 38.93 3,964,863 +0.90(+2.38%)
Oct 05, 2011 37.67 38.29 37.41 38.03 5,482,791 +0.37(+0.98%)
Oct 04, 2011 36.45 37.66 35.76 37.66 6,226,329 +0.83(+2.25%)
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.