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 (%)
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%)
Sep 01, 2011 45.04 45.81 44.82 44.97 4,475,051 -0.08(-0.19%)
Aug 31, 2011 44.15 45.10 43.98 45.06 6,629,118 +1.65(+3.80%)
Aug 30, 2011 43.38 43.75 43.13 43.41 2,606,275 -0.29(-0.67%)
Aug 29, 2011 43.11 43.70 42.89 43.70 2,414,564 +1.30(+3.07%)
Aug 26, 2011 41.75 42.60 41.00 42.40 4,574,898 +0.42(+1.00%)
Aug 25, 2011 43.29 43.56 41.85 41.98 3,307,305 -1.13(-2.61%)
Aug 24, 2011 43.31 43.95 42.76 43.10 3,633,088 -0.46(-1.06%)
Aug 23, 2011 42.50 43.67 41.95 43.56 4,411,371 +1.43(+3.40%)
Aug 22, 2011 42.84 42.84 41.87 42.13 3,059,196 +0.37(+0.88%)
Aug 19, 2011 41.39 42.51 41.30 41.76 4,162,828 -0.18(-0.44%)
Aug 18, 2011 41.98 42.08 41.10 41.95 4,361,443 -1.38(-3.18%)
Aug 17, 2011 43.26 43.58 42.83 43.33 1,913,323 +0.38(+0.87%)
Aug 16, 2011 42.38 42.97 42.13 42.95 3,193,272 +0.03(+0.07%)
Aug 15, 2011 42.50 43.09 42.27 42.92 3,545,797 +0.94(+2.25%)
Aug 12, 2011 42.64 42.89 41.88 41.98 3,871,872 -0.06(-0.15%)
Aug 11, 2011 40.26 42.58 40.10 42.04 4,794,465 +2.06(+5.16%)
Aug 10, 2011 40.81 41.26 39.55 39.98 7,101,300 -2.02(-4.82%)
Aug 09, 2011 42.56 42.26 39.48 42.00 9,445,741 +2.30(+5.79%)
Aug 08, 2011 41.58 42.41 39.52 39.70 6,956,319 -3.65(-8.42%)
Aug 05, 2011 43.27 43.65 41.88 43.35 6,360,350 +0.69(+1.62%)
Aug 04, 2011 44.15 44.41 42.60 42.66 7,950,059 -2.38(-5.28%)
Aug 03, 2011 45.44 45.56 44.29 45.04 6,047,464 -0.38(-0.84%)
Aug 02, 2011 46.77 47.01 45.37 45.42 4,683,851 -1.69(-3.60%)
Aug 01, 2011 47.38 48.10 46.93 47.11 4,044,503 -0.27(-0.57%)
Jul 29, 2011 46.66 47.61 46.52 47.38 5,208,116 +0.10(+0.21%)
Jul 28, 2011 47.04 47.94 47.04 47.28 4,773,504 +0.17(+0.36%)
Jul 27, 2011 46.60 47.20 46.18 47.11 4,628,779 +0.14(+0.29%)
Jul 26, 2011 46.98 47.23 46.88 46.97 2,040,797 -0.04(-0.08%)
Jul 25, 2011 46.84 47.26 46.70 47.01 2,136,133 -0.28(-0.58%)
Jul 22, 2011 47.20 47.30 47.19 47.29 2,224,987 +0.25(+0.52%)
Jul 21, 2011 46.75 47.16 46.51 47.04 4,027,175 +0.54(+1.17%)
Jul 20, 2011 47.20 47.31 46.49 46.50 3,246,685 -0.60(-1.27%)
Jul 19, 2011 47.14 47.37 46.71 47.10 2,573,786 +0.32(+0.69%)
Jul 18, 2011 46.94 47.01 46.58 46.78 2,212,270 -0.50(-1.05%)
Jul 15, 2011 47.54 47.65 47.02 47.27 3,010,296 +0.01(+0.02%)
Jul 14, 2011 47.84 47.86 47.16 47.27 4,619,595 -0.38(-0.79%)
Jul 13, 2011 47.28 47.80 46.96 47.64 3,112,032 +0.72(+1.54%)
Jul 12, 2011 47.20 47.44 46.88 46.92 5,884,168 -0.50(-1.05%)
Jul 11, 2011 47.40 47.59 47.25 47.42 2,550,513 -0.71(-1.47%)
Jul 08, 2011 48.04 48.22 47.75 48.12 2,202,587 -0.49(-1.01%)
Jul 07, 2011 48.49 48.73 48.49 48.62 2,171,093 +0.54(+1.12%)
Jul 06, 2011 48.12 48.20 47.90 48.08 2,822,750 -0.14(-0.29%)
Jul 05, 2011 48.55 48.62 48.06 48.22 2,885,373 -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.