Mexico Ishares MSCI ETF (NY: EWW )

47.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 49.05 49.41 48.10 48.98 3,728,388 -1.30(-2.59%)
Sep 29, 2011 51.29 51.82 49.78 50.28 3,210,122 +0.24(+0.48%)
Sep 28, 2011 51.23 51.83 49.80 50.04 2,683,655 -1.39(-2.70%)
Sep 27, 2011 51.60 52.65 51.15 51.43 3,765,264 +1.17(+2.33%)
Sep 26, 2011 49.09 50.36 48.32 50.26 3,837,130 +1.50(+3.08%)
Sep 23, 2011 47.12 48.85 46.73 48.76 4,329,169 +1.52(+3.22%)
Sep 22, 2011 48.73 49.05 46.96 47.24 7,364,043 -3.61(-7.10%)
Sep 21, 2011 52.54 52.78 50.77 50.85 3,494,121 -1.96(-3.71%)
Sep 20, 2011 54.43 54.54 52.68 52.81 3,960,180 -1.40(-2.58%)
Sep 19, 2011 53.61 54.30 53.18 54.21 2,000,532 -0.62(-1.13%)
Sep 16, 2011 55.28 55.76 54.52 54.83 1,964,625 -0.25(-0.45%)
Sep 15, 2011 54.98 55.23 54.46 55.08 2,508,199 +0.85(+1.57%)
Sep 14, 2011 53.92 54.69 52.83 54.23 3,143,731 +0.46(+0.86%)
Sep 13, 2011 53.55 53.91 52.84 53.77 2,567,215 +0.23(+0.43%)
Sep 12, 2011 53.18 53.85 52.51 53.54 3,513,173 -0.64(-1.18%)
Sep 09, 2011 55.49 55.92 53.92 54.18 3,531,314 -2.22(-3.94%)
Sep 08, 2011 56.58 57.41 56.16 56.40 3,240,875 -0.96(-1.67%)
Sep 07, 2011 57.14 57.48 56.59 57.36 1,970,276 +1.24(+2.21%)
Sep 06, 2011 54.85 56.12 54.38 56.12 3,163,988 -1.29(-2.25%)
Sep 02, 2011 57.43 58.38 56.94 57.41 3,029,082 -1.26(-2.15%)
Sep 01, 2011 58.76 59.76 58.47 58.67 3,430,405 -0.11(-0.19%)
Aug 31, 2011 57.59 58.84 57.37 58.78 5,081,631 +2.15(+3.80%)
Aug 30, 2011 56.59 57.07 56.27 56.63 1,997,872 -0.38(-0.67%)
Aug 29, 2011 56.24 57.01 55.95 57.01 1,850,914 +1.70(+3.07%)
Aug 26, 2011 54.47 55.57 53.48 55.31 3,506,944 +0.55(+1.00%)
Aug 25, 2011 56.47 56.82 54.60 54.76 2,535,255 -1.47(-2.61%)
Aug 24, 2011 56.50 57.33 55.78 56.23 2,784,988 -0.60(-1.06%)
Aug 23, 2011 55.44 56.97 54.72 56.83 3,381,590 +1.87(+3.40%)
Aug 22, 2011 55.89 55.89 54.62 54.96 2,345,064 +0.48(+0.88%)
Aug 19, 2011 54.00 55.46 53.87 54.48 3,191,067 -0.24(-0.44%)
Aug 18, 2011 54.76 54.90 53.61 54.72 3,343,317 -1.80(-3.18%)
Aug 17, 2011 56.43 56.85 55.87 56.52 1,466,681 +0.49(+0.87%)
Aug 16, 2011 55.29 56.06 54.96 56.03 2,447,842 +0.04(+0.07%)
Aug 15, 2011 55.44 56.21 55.14 55.99 2,718,074 +1.23(+2.25%)
Aug 12, 2011 55.63 55.95 54.64 54.76 2,968,031 -0.08(-0.15%)
Aug 11, 2011 52.52 55.55 52.31 54.84 3,675,256 +2.69(+5.16%)
Aug 10, 2011 53.24 53.83 51.59 52.15 5,443,588 -2.64(-4.82%)
Aug 09, 2011 55.52 55.13 51.50 54.79 7,240,748 +3.00(+5.79%)
Aug 08, 2011 54.24 55.33 51.55 51.79 5,332,451 -4.76(-8.42%)
Aug 05, 2011 56.45 56.94 54.64 56.55 4,875,604 +0.90(+1.62%)
Aug 04, 2011 57.59 57.94 55.57 55.65 6,094,215 -3.10(-5.28%)
Aug 03, 2011 59.28 59.43 57.78 58.75 4,635,757 -0.50(-0.84%)
Aug 02, 2011 61.01 61.32 59.19 59.25 3,590,463 -2.21(-3.60%)
Aug 01, 2011 61.81 62.75 61.22 61.46 3,100,363 -0.35(-0.57%)
Jul 29, 2011 60.87 62.11 60.68 61.81 3,992,345 +0.13(+0.21%)
Jul 28, 2011 61.37 62.54 61.37 61.68 3,659,188 +0.22(+0.36%)
Jul 27, 2011 60.79 61.57 60.24 61.46 3,548,247 +0.18(+0.29%)
Jul 26, 2011 61.29 61.61 61.15 61.28 1,564,398 -0.05(-0.08%)
Jul 25, 2011 61.11 61.65 60.92 61.33 1,637,479 -0.36(-0.58%)
Jul 22, 2011 61.57 61.71 61.56 61.69 1,705,591 +0.32(+0.52%)
Jul 21, 2011 60.99 61.52 60.67 61.37 3,087,080 +0.71(+1.17%)
Jul 20, 2011 61.57 61.72 60.65 60.66 2,488,786 -0.78(-1.27%)
Jul 19, 2011 61.50 61.80 60.93 61.44 1,972,967 +0.42(+0.69%)
Jul 18, 2011 61.24 61.33 60.77 61.02 1,695,843 -0.65(-1.05%)
Jul 15, 2011 62.02 62.16 61.34 61.67 2,307,579 +0.01(+0.02%)
Jul 14, 2011 62.41 62.44 61.52 61.66 3,541,207 -0.49(-0.79%)
Jul 13, 2011 61.68 62.36 61.26 62.15 2,385,566 +0.94(+1.54%)
Jul 12, 2011 61.58 61.89 61.15 61.21 4,510,581 -0.65(-1.05%)
Jul 11, 2011 61.83 62.08 61.64 61.86 1,955,127 -0.92(-1.47%)
Jul 08, 2011 62.67 62.91 62.29 62.78 1,688,420 -0.64(-1.01%)
Jul 07, 2011 63.26 63.57 63.26 63.42 1,664,278 +0.70(+1.12%)
Jul 06, 2011 62.77 62.88 62.49 62.72 2,163,814 -0.18(-0.29%)
Jul 05, 2011 63.34 63.42 62.70 62.90 2,211,818 -0.36(-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.