Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 47.56 48.13 47.40 48.03 3,263,167 +0.49(+1.03%)
Mar 30, 2011 47.54 47.54 47.54 47.54 2,676,489 +0.59(+1.25%)
Mar 29, 2011 46.83 47.03 46.63 46.95 1,443,297 +0.20(+0.43%)
Mar 28, 2011 46.73 47.02 46.62 46.75 2,063,203 +0.04(+0.08%)
Mar 25, 2011 47.25 47.37 46.67 46.71 2,743,989 -0.25(-0.54%)
Mar 24, 2011 46.55 47.07 46.55 46.97 4,140,143 +0.54(+1.17%)
Mar 23, 2011 45.53 46.48 45.36 46.42 4,609,982 +0.78(+1.71%)
Mar 22, 2011 45.49 45.92 45.02 45.64 4,355,975 +0.27(+0.59%)
Mar 21, 2011 45.35 45.61 45.25 45.38 2,990,903 +0.58(+1.30%)
Mar 18, 2011 45.56 45.67 44.77 44.80 4,104,531 +0.03(+0.07%)
Mar 17, 2011 45.14 45.37 44.72 44.77 6,137,345 -0.07(-0.17%)
Mar 16, 2011 45.58 45.71 44.34 44.84 6,196,199 -0.85(-1.86%)
Mar 15, 2011 45.41 45.87 45.35 45.69 7,078,628 -0.64(-1.39%)
Mar 14, 2011 45.71 46.44 45.67 46.33 4,200,052 +0.19(+0.41%)
Mar 11, 2011 45.43 46.22 45.33 46.14 2,970,980 +0.50(+1.09%)
Mar 10, 2011 46.01 46.20 45.49 45.64 5,299,301 -0.95(-2.03%)
Mar 09, 2011 46.60 46.74 46.34 46.59 2,127,359 +0.04(+0.08%)
Mar 08, 2011 46.32 46.81 45.96 46.55 2,485,609 +0.28(+0.61%)
Mar 07, 2011 46.87 47.04 46.16 46.27 4,480,414 -0.65(-1.38%)
Mar 04, 2011 47.17 47.36 46.50 46.92 2,650,436 -0.26(-0.55%)
Mar 03, 2011 46.96 47.21 46.75 47.18 2,153,448 +0.77(+1.66%)
Mar 02, 2011 46.03 46.56 46.03 46.41 3,554,850 +0.28(+0.61%)
Mar 01, 2011 46.80 46.84 46.13 46.13 3,131,486 -0.58(-1.24%)
Feb 28, 2011 46.58 46.81 46.48 46.71 2,020,083 +0.46(+0.99%)
Feb 25, 2011 45.92 46.32 45.89 46.25 2,384,496 +0.53(+1.15%)
Feb 24, 2011 45.61 45.94 45.36 45.72 4,077,129 +0.08(+0.18%)
Feb 23, 2011 46.05 46.09 45.16 45.64 5,406,659 -0.44(-0.96%)
Feb 22, 2011 46.88 47.06 45.79 46.08 5,529,723 -1.49(-3.13%)
Feb 18, 2011 47.19 47.81 47.18 47.57 3,024,931 +0.35(+0.74%)
Feb 17, 2011 46.58 47.31 46.56 47.22 2,589,277 +0.46(+0.98%)
Feb 16, 2011 46.48 46.97 46.48 46.76 3,224,223 +0.42(+0.91%)
Feb 15, 2011 46.74 46.80 46.31 46.34 6,172,023 -0.33(-0.70%)
Feb 14, 2011 46.87 46.91 46.66 46.67 2,476,539 -0.18(-0.39%)
Feb 11, 2011 46.08 46.88 45.97 46.85 3,980,044 +0.70(+1.51%)
Feb 10, 2011 46.33 46.49 46.04 46.16 5,215,960 -0.47(-1.00%)
Feb 09, 2011 47.20 47.39 46.48 46.62 4,518,407 -0.79(-1.68%)
Feb 08, 2011 47.50 47.62 47.23 47.42 4,193,299 -0.20(-0.42%)
Feb 07, 2011 47.48 47.76 47.39 47.62 3,321,548 +0.21(+0.44%)
Feb 04, 2011 48.01 48.01 47.41 47.41 5,692,322 -0.48(-1.01%)
Feb 03, 2011 48.04 48.04 47.56 47.89 3,175,326 -0.11(-0.24%)
Feb 02, 2011 47.60 48.17 47.52 48.01 5,087,362 +0.29(+0.61%)
Feb 01, 2011 46.76 47.85 46.72 47.71 5,469,973 +1.28(+2.76%)
Jan 31, 2011 46.21 46.48 45.95 46.43 3,788,525 +0.48(+1.05%)
Jan 28, 2011 47.39 47.46 45.67 45.95 8,172,157 -1.45(-3.06%)
Jan 27, 2011 47.72 47.81 47.39 47.40 2,668,993 -0.27(-0.56%)
Jan 26, 2011 47.44 47.71 47.18 47.67 2,967,636 +0.41(+0.86%)
Jan 25, 2011 47.35 47.68 47.02 47.26 2,547,294 -0.32(-0.67%)
Jan 24, 2011 47.03 47.65 47.03 47.59 3,544,864 +0.35(+0.74%)
Jan 21, 2011 47.75 47.82 47.13 47.23 4,751,743 -0.23(-0.48%)
Jan 20, 2011 47.34 47.60 47.02 47.46 3,859,251 -0.17(-0.35%)
Jan 19, 2011 48.20 48.32 47.52 47.63 4,706,624 -0.54(-1.13%)
Jan 18, 2011 48.40 48.49 48.11 48.17 2,863,196 +0.21(+0.45%)
Jan 14, 2011 47.62 48.01 47.61 47.96 2,475,069 +0.24(+0.50%)
Jan 13, 2011 47.78 47.88 47.46 47.72 4,188,584 +0.01(+0.02%)
Jan 12, 2011 48.05 48.15 47.68 47.71 4,404,628 +0.11(+0.24%)
Jan 11, 2011 48.03 48.10 47.56 47.60 2,685,901 -0.11(-0.22%)
Jan 10, 2011 47.61 47.81 47.39 47.71 3,075,015 -0.15(-0.32%)
Jan 07, 2011 47.97 48.10 47.45 47.86 3,521,325 -0.02(-0.03%)
Jan 06, 2011 48.04 48.22 47.75 47.88 2,759,287 -0.21(-0.45%)
Jan 05, 2011 47.68 48.17 47.63 48.09 3,547,814 +0.34(+0.72%)
Jan 04, 2011 47.92 48.02 47.54 47.75 2,467,949 +0.02(+0.05%)
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.