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 (%)
Aug 31, 2011 44.15 45.11 43.98 45.06 6,628,238 +1.65(+3.80%)
Aug 30, 2011 43.39 43.75 43.14 43.42 2,605,929 -0.29(-0.67%)
Aug 29, 2011 43.12 43.71 42.89 43.71 2,414,244 +1.30(+3.07%)
Aug 26, 2011 41.76 42.60 41.00 42.40 4,574,291 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.86 41.98 3,306,866 -1.13(-2.61%)
Aug 24, 2011 43.32 43.95 42.76 43.11 3,632,606 -0.46(-1.06%)
Aug 23, 2011 42.50 43.68 41.95 43.57 4,410,785 +1.43(+3.40%)
Aug 22, 2011 42.85 42.85 41.88 42.14 3,058,790 +0.37(+0.88%)
Aug 19, 2011 41.40 42.52 41.30 41.77 4,162,276 -0.18(-0.44%)
Aug 18, 2011 41.98 42.09 41.10 41.95 4,360,864 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,069 +0.38(+0.87%)
Aug 16, 2011 42.39 42.98 42.14 42.96 3,192,849 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.93 3,545,326 +0.94(+2.25%)
Aug 12, 2011 42.65 42.89 41.89 41.98 3,871,358 -0.06(-0.15%)
Aug 11, 2011 40.27 42.59 40.10 42.04 4,793,829 +2.06(+5.16%)
Aug 10, 2011 40.82 41.27 39.55 39.98 7,100,357 -2.02(-4.82%)
Aug 09, 2011 42.57 42.27 39.48 42.01 9,444,488 +2.30(+5.79%)
Aug 08, 2011 41.58 42.42 39.52 39.71 6,955,396 -3.65(-8.42%)
Aug 05, 2011 43.28 43.65 41.89 43.35 6,359,506 +0.69(+1.62%)
Aug 04, 2011 44.15 44.42 42.60 42.66 7,949,004 -2.38(-5.28%)
Aug 03, 2011 45.45 45.56 44.30 45.04 6,046,661 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.38 45.42 4,683,229 -1.69(-3.60%)
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.