Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.71 42.05 41.60 41.66 1,674,732 -0.05(-0.11%)
Dec 29, 2011 41.13 41.76 41.13 41.70 3,099,506 +0.64(+1.55%)
Dec 28, 2011 41.57 41.57 40.89 41.07 2,133,084 -0.42(-1.01%)
Dec 27, 2011 41.80 41.92 41.45 41.49 1,712,730 -0.55(-1.31%)
Dec 23, 2011 42.09 42.17 41.82 42.04 1,202,686 +0.57(+1.36%)
Dec 21, 2011 41.16 41.51 40.67 41.47 3,713,358 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,968,822 +1.12(+2.80%)
Dec 19, 2011 40.75 41.08 40.01 40.07 3,670,460 -0.62(-1.51%)
Dec 16, 2011 41.04 41.15 40.35 40.69 3,293,656 +0.10(+0.25%)
Dec 15, 2011 41.24 41.32 40.36 40.59 3,801,586 +0.11(+0.27%)
Dec 14, 2011 40.87 41.07 40.25 40.48 4,479,532 -0.63(-1.54%)
Dec 13, 2011 42.02 42.53 40.84 41.11 5,828,084 -0.52(-1.26%)
Dec 12, 2011 42.04 42.06 41.15 41.63 2,931,032 -1.31(-3.05%)
Dec 09, 2011 42.06 43.00 41.93 42.94 4,643,537 +1.06(+2.54%)
Dec 08, 2011 42.47 42.62 41.70 41.88 3,490,147 -1.05(-2.44%)
Dec 07, 2011 42.94 43.11 42.71 42.93 3,362,996 -0.17(-0.39%)
Dec 06, 2011 42.93 43.26 42.75 43.09 2,756,975 +0.05(+0.13%)
Dec 05, 2011 43.22 43.29 42.66 43.04 3,372,513 +0.68(+1.60%)
Dec 02, 2011 42.50 42.78 42.21 42.36 2,691,194 +0.26(+0.62%)
Dec 01, 2011 42.29 42.85 42.00 42.10 3,414,143 -0.25(-0.60%)
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%)
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.