Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.29 +0.21 (+0.30%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.75 38.02 37.02 37.69 4,844,695 -1.00(-2.59%)
Sep 29, 2011 39.47 39.88 38.31 38.69 4,171,256 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.51 3,487,161 -1.07(-2.70%)
Sep 27, 2011 39.71 40.52 39.36 39.58 4,892,612 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,995 +1.15(+3.08%)
Sep 23, 2011 36.26 37.59 35.96 37.52 5,625,354 +1.17(+3.22%)
Sep 22, 2011 37.50 37.75 36.14 36.35 9,568,892 -2.78(-7.10%)
Sep 21, 2011 40.43 40.62 39.07 39.13 4,540,287 -1.51(-3.71%)
Sep 20, 2011 41.89 41.97 40.54 40.64 5,145,887 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,506 -0.48(-1.13%)
Sep 16, 2011 42.54 42.91 41.96 42.20 2,552,848 -0.19(-0.45%)
Sep 15, 2011 42.31 42.50 41.91 42.39 3,259,172 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.73 4,084,987 +0.35(+0.86%)
Sep 13, 2011 41.21 41.49 40.66 41.38 3,335,858 +0.18(+0.43%)
Sep 12, 2011 40.93 41.44 40.41 41.20 4,565,043 -0.49(-1.18%)
Sep 09, 2011 42.70 43.03 41.50 41.70 4,588,615 -1.71(-3.94%)
Sep 08, 2011 43.54 44.18 43.22 43.40 4,211,217 -0.74(-1.67%)
Sep 07, 2011 43.97 44.24 43.55 44.14 2,560,191 +0.95(+2.21%)
Sep 06, 2011 42.21 43.19 41.85 43.19 4,111,309 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.82 44.18 3,936,011 -0.97(-2.15%)
Sep 01, 2011 45.22 45.99 45.00 45.15 4,457,494 -0.08(-0.19%)
Aug 31, 2011 44.32 45.28 44.15 45.24 6,603,109 +1.65(+3.80%)
Aug 30, 2011 43.55 43.92 43.30 43.58 2,596,049 -0.29(-0.67%)
Aug 29, 2011 43.28 43.87 43.06 43.87 2,405,091 +1.31(+3.07%)
Aug 26, 2011 41.92 42.77 41.16 42.57 4,556,949 +0.42(+1.00%)
Aug 25, 2011 43.46 43.73 42.02 42.14 3,294,329 -1.13(-2.61%)
Aug 24, 2011 43.48 44.12 42.93 43.27 3,618,834 -0.46(-1.06%)
Aug 23, 2011 42.67 43.84 42.11 43.74 4,394,063 +1.44(+3.40%)
Aug 22, 2011 43.01 43.01 42.03 42.30 3,047,193 +0.37(+0.88%)
Aug 19, 2011 41.56 42.68 41.46 41.93 4,146,496 -0.18(-0.44%)
Aug 18, 2011 42.14 42.25 41.26 42.11 4,344,331 -1.39(-3.18%)
Aug 17, 2011 43.43 43.75 43.00 43.50 1,905,816 +0.38(+0.87%)
Aug 16, 2011 42.55 43.14 42.30 43.12 3,180,744 +0.03(+0.07%)
Aug 15, 2011 42.67 43.26 42.43 43.09 3,531,885 +0.95(+2.25%)
Aug 12, 2011 42.81 43.06 42.05 42.14 3,856,681 -0.06(-0.15%)
Aug 11, 2011 40.42 42.75 40.26 42.20 4,775,655 +2.07(+5.16%)
Aug 10, 2011 40.97 41.43 39.70 40.13 7,073,438 -2.03(-4.82%)
Aug 09, 2011 42.73 42.43 39.63 42.17 9,408,682 +2.31(+5.79%)
Aug 08, 2011 41.74 42.58 39.67 39.86 6,929,026 -3.66(-8.42%)
Aug 05, 2011 43.44 43.82 42.05 43.52 6,335,396 +0.69(+1.62%)
Aug 04, 2011 44.32 44.59 42.77 42.83 7,918,868 -2.39(-5.28%)
Aug 03, 2011 45.62 45.74 44.47 45.21 6,023,737 -0.38(-0.84%)
Aug 02, 2011 46.95 47.19 45.55 45.60 4,665,474 -1.70(-3.60%)
Aug 01, 2011 47.57 48.29 47.11 47.30 4,028,634 -0.27(-0.57%)
Jul 29, 2011 46.84 47.80 46.70 47.57 5,187,683 +0.10(+0.21%)
Jul 28, 2011 47.23 48.13 47.23 47.47 4,754,776 +0.17(+0.36%)
Jul 27, 2011 46.78 47.38 46.36 47.30 4,610,618 +0.14(+0.29%)
Jul 26, 2011 47.17 47.41 47.06 47.16 2,032,790 -0.04(-0.08%)
Jul 25, 2011 47.03 47.44 46.88 47.20 2,127,752 -0.28(-0.58%)
Jul 22, 2011 47.38 47.49 47.38 47.48 2,216,257 +0.25(+0.52%)
Jul 21, 2011 46.94 47.34 46.69 47.23 4,011,374 +0.55(+1.17%)
Jul 20, 2011 47.38 47.50 46.68 46.68 3,233,947 -0.60(-1.27%)
Jul 19, 2011 47.33 47.56 46.89 47.28 2,563,688 +0.32(+0.69%)
Jul 18, 2011 47.13 47.20 46.77 46.96 2,203,591 -0.50(-1.05%)
Jul 15, 2011 47.73 47.84 47.21 47.46 2,998,485 +0.01(+0.02%)
Jul 14, 2011 48.03 48.05 47.34 47.45 4,601,470 -0.38(-0.79%)
Jul 13, 2011 47.47 47.99 47.14 47.83 3,099,822 +0.72(+1.54%)
Jul 12, 2011 47.39 47.63 47.06 47.11 5,861,082 -0.50(-1.05%)
Jul 11, 2011 47.58 47.78 47.44 47.61 2,540,506 -0.71(-1.47%)
Jul 08, 2011 48.23 48.41 47.94 48.31 2,193,945 -0.49(-1.01%)
Jul 07, 2011 48.68 48.92 48.68 48.81 2,162,575 +0.54(+1.12%)
Jul 06, 2011 48.31 48.39 48.09 48.27 2,811,676 -0.14(-0.29%)
Jul 05, 2011 48.75 48.81 48.25 48.41 2,874,052 -0.28(-0.57%)
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.