Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.45 42.70 41.90 42.36 5,620,075 +1.75(+4.30%)
Nov 29, 2011 39.84 40.88 39.72 40.61 5,191,111 +0.79(+1.97%)
Nov 28, 2011 39.71 40.36 39.61 39.82 4,597,296 +1.62(+4.23%)
Nov 25, 2011 38.86 39.45 38.13 38.21 2,503,443 -0.95(-2.44%)
Nov 23, 2011 39.85 39.95 39.05 39.16 3,116,939 -1.23(-3.05%)
Nov 22, 2011 39.97 40.61 39.85 40.39 3,885,190 +0.27(+0.67%)
Nov 21, 2011 40.52 40.78 39.79 40.12 5,301,698 -1.39(-3.34%)
Nov 18, 2011 41.66 41.88 41.27 41.51 2,319,900 +0.18(+0.45%)
Nov 17, 2011 42.19 42.54 41.17 41.32 4,163,109 -0.91(-2.15%)
Nov 16, 2011 42.49 42.93 42.13 42.23 3,092,628 -0.76(-1.77%)
Nov 15, 2011 42.61 43.29 42.51 42.99 3,504,999 -0.01(-0.02%)
Nov 14, 2011 43.26 43.43 42.76 43.00 2,256,404 -0.54(-1.24%)
Nov 11, 2011 43.00 43.61 42.94 43.54 3,604,683 +1.18(+2.78%)
Nov 10, 2011 42.52 42.83 42.15 42.36 2,648,867 +0.39(+0.94%)
Nov 09, 2011 42.22 42.89 41.85 41.97 4,167,331 -1.82(-4.17%)
Nov 08, 2011 43.27 43.91 43.12 43.80 3,510,187 +0.69(+1.61%)
Nov 07, 2011 42.59 43.31 42.46 43.10 3,171,203 +0.51(+1.19%)
Nov 04, 2011 42.48 42.81 42.22 42.59 3,474,042 -0.16(-0.38%)
Nov 03, 2011 42.59 42.98 42.04 42.76 4,121,254 +0.80(+1.91%)
Nov 02, 2011 42.00 42.16 41.58 41.96 2,566,781 +0.83(+2.02%)
Nov 01, 2011 40.61 41.55 40.37 41.12 6,011,020 -1.42(-3.35%)
Oct 31, 2011 43.43 43.59 42.47 42.55 3,065,309 -1.72(-3.89%)
Oct 28, 2011 43.60 44.53 43.53 44.27 3,129,047 +0.35(+0.79%)
Oct 27, 2011 43.56 44.33 43.09 43.93 4,535,548 +2.10(+5.02%)
Oct 26, 2011 41.69 42.16 40.92 41.82 4,334,447 +0.78(+1.89%)
Oct 25, 2011 41.12 41.42 40.78 41.05 3,832,568 -0.44(-1.06%)
Oct 24, 2011 40.45 41.56 40.36 41.49 3,424,841 +1.29(+3.20%)
Oct 21, 2011 40.12 40.48 39.85 40.20 4,430,376 +0.62(+1.58%)
Oct 20, 2011 40.35 40.59 38.98 39.58 4,175,511 -0.79(-1.95%)
Oct 19, 2011 41.16 41.28 40.10 40.36 2,767,240 -0.76(-1.85%)
Oct 18, 2011 39.85 41.34 39.55 41.12 4,337,736 +1.32(+3.31%)
Oct 17, 2011 40.98 41.14 39.65 39.81 3,945,524 -1.37(-3.33%)
Oct 14, 2011 41.28 41.49 41.05 41.18 2,749,489 +0.58(+1.42%)
Oct 13, 2011 40.44 40.79 40.09 40.60 3,306,834 -0.03(-0.08%)
Oct 12, 2011 40.18 41.13 40.04 40.63 4,271,168 +0.93(+2.35%)
Oct 11, 2011 39.40 39.99 39.28 39.70 3,079,420 -0.04(-0.10%)
Oct 10, 2011 39.37 39.88 39.15 39.74 3,256,740 +1.37(+3.57%)
Oct 07, 2011 39.54 39.75 38.07 38.37 4,453,339 -0.72(-1.83%)
Oct 06, 2011 38.61 39.15 38.61 39.08 3,949,307 +0.91(+2.38%)
Oct 05, 2011 37.82 38.44 37.55 38.18 5,461,279 +0.37(+0.98%)
Oct 04, 2011 36.60 37.81 35.91 37.81 6,201,900 +0.83(+2.25%)
Oct 03, 2011 37.61 38.00 36.81 36.98 4,513,614 -0.72(-1.92%)
Sep 30, 2011 37.75 38.03 37.02 37.70 4,844,051 -1.00(-2.59%)
Sep 29, 2011 39.48 39.88 38.31 38.70 4,170,702 +0.18(+0.48%)
Sep 28, 2011 39.43 39.89 38.33 38.52 3,486,698 -1.07(-2.70%)
Sep 27, 2011 39.72 40.52 39.37 39.58 4,891,962 +0.90(+2.33%)
Sep 26, 2011 37.78 38.76 37.19 38.68 4,985,333 +1.15(+3.08%)
Sep 23, 2011 36.27 37.60 35.97 37.53 5,624,607 +1.17(+3.22%)
Sep 22, 2011 37.51 37.75 36.14 36.36 9,567,621 -2.78(-7.10%)
Sep 21, 2011 40.44 40.62 39.08 39.14 4,539,684 -1.51(-3.71%)
Sep 20, 2011 41.89 41.98 40.55 40.65 5,145,204 -1.08(-2.58%)
Sep 19, 2011 41.26 41.79 40.93 41.72 2,599,161 -0.48(-1.13%)
Sep 16, 2011 42.55 42.92 41.96 42.20 2,552,509 -0.19(-0.45%)
Sep 15, 2011 42.32 42.51 41.92 42.39 3,258,739 +0.65(+1.57%)
Sep 14, 2011 41.50 42.09 40.66 41.74 4,084,445 +0.35(+0.86%)
Sep 13, 2011 41.22 41.49 40.67 41.39 3,335,415 +0.18(+0.43%)
Sep 12, 2011 40.93 41.45 40.41 41.21 4,564,437 -0.49(-1.18%)
Sep 09, 2011 42.71 43.04 41.50 41.70 4,588,006 -1.71(-3.94%)
Sep 08, 2011 43.55 44.19 43.23 43.41 4,210,658 -0.74(-1.67%)
Sep 07, 2011 43.98 44.24 43.56 44.15 2,559,851 +0.95(+2.21%)
Sep 06, 2011 42.22 43.19 41.86 43.19 4,110,763 -0.99(-2.25%)
Sep 02, 2011 44.20 44.93 43.83 44.19 3,935,489 -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.