Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 47.94 48.62 47.69 48.49 2,652,121 +0.54(+1.12%)
Jun 30, 2011 47.71 48.12 47.58 47.96 3,817,440 +0.28(+0.58%)
Jun 29, 2011 47.03 47.80 46.96 47.68 3,713,546 +0.84(+1.78%)
Jun 28, 2011 45.92 46.88 45.87 46.84 2,532,308 +1.04(+2.28%)
Jun 27, 2011 45.50 45.92 45.38 45.80 2,292,767 +0.34(+0.74%)
Jun 24, 2011 45.67 45.75 45.38 45.46 2,344,271 -0.19(-0.42%)
Jun 23, 2011 45.34 45.66 45.04 45.66 4,872,653 -0.18(-0.40%)
Jun 22, 2011 45.75 46.26 45.60 45.84 3,900,289 +0.05(+0.10%)
Jun 21, 2011 45.57 45.96 45.55 45.79 3,226,656 +0.48(+1.06%)
Jun 20, 2011 45.26 45.37 45.18 45.31 2,455,319 +0.22(+0.49%)
Jun 17, 2011 45.41 45.55 45.01 45.09 3,080,050 +0.02(+0.05%)
Jun 16, 2011 45.25 45.50 44.90 45.07 2,978,004 -0.31(-0.69%)
Jun 15, 2011 45.71 45.88 45.27 45.38 4,380,281 -0.65(-1.41%)
Jun 14, 2011 45.73 46.15 45.66 46.03 2,407,083 +0.78(+1.72%)
Jun 13, 2011 45.17 45.46 45.06 45.25 3,420,287 +0.18(+0.39%)
Jun 10, 2011 45.65 45.65 44.96 45.08 2,223,634 -0.78(-1.71%)
Jun 09, 2011 45.34 45.95 45.20 45.86 2,771,162 +0.68(+1.50%)
Jun 08, 2011 45.47 45.50 45.02 45.18 2,011,081 -0.35(-0.77%)
Jun 07, 2011 45.63 45.85 45.38 45.53 3,384,573 +0.28(+0.62%)
Jun 06, 2011 46.02 46.05 45.12 45.25 3,277,297 -0.94(-2.03%)
Jun 03, 2011 45.92 46.49 45.92 46.19 3,731,455 -0.06(-0.13%)
May 24, 2011 46.12 46.40 46.08 46.25 2,893,583 +0.33(+0.73%)
May 23, 2011 45.57 45.92 45.39 45.92 2,676,435 -0.53(-1.13%)
May 20, 2011 46.41 46.59 46.01 46.44 3,113,610 -0.05(-0.11%)
May 19, 2011 46.36 46.65 46.22 46.49 1,872,029 +0.22(+0.48%)
May 18, 2011 45.62 46.30 45.52 46.27 2,455,293 +0.75(+1.66%)
May 17, 2011 45.64 45.70 45.20 45.52 3,032,947 -0.26(-0.57%)
May 16, 2011 45.65 46.05 45.53 45.78 2,305,685 +0.05(+0.10%)
May 13, 2011 46.30 46.35 45.40 45.73 3,292,104 -0.52(-1.12%)
May 12, 2011 46.36 46.43 45.85 46.25 2,973,335 -0.16(-0.34%)
May 11, 2011 47.00 47.13 46.38 46.41 3,680,268 -0.84(-1.77%)
May 10, 2011 46.84 47.38 46.84 47.25 2,326,582 +0.59(+1.27%)
May 09, 2011 46.30 46.74 46.05 46.65 2,415,193 +0.30(+0.64%)
May 06, 2011 46.99 46.99 46.16 46.36 3,044,968 +0.25(+0.54%)
May 05, 2011 46.09 46.54 45.83 46.11 5,392,788 -0.45(-0.96%)
May 04, 2011 47.35 47.57 46.39 46.55 5,866,812 -0.73(-1.55%)
May 03, 2011 48.19 48.37 47.26 47.29 4,188,993 -1.23(-2.54%)
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.