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 (%)
Apr 29, 2011 48.53 49.00 48.47 48.95 1,748,553 +0.53(+1.08%)
Apr 28, 2011 48.40 48.74 48.16 48.43 7,135,372 -0.27(-0.56%)
Apr 27, 2011 48.69 48.77 48.26 48.70 3,223,307 +0.05(+0.11%)
Apr 26, 2011 48.40 48.65 48.24 48.65 3,003,680 +0.39(+0.80%)
Apr 25, 2011 48.56 48.60 48.21 48.26 1,326,244 -0.27(-0.55%)
Apr 21, 2011 48.29 48.60 48.20 48.52 1,283,764 +0.26(+0.54%)
Apr 20, 2011 48.32 48.34 48.00 48.27 2,161,563 +0.69(+1.44%)
Apr 19, 2011 47.18 47.60 46.93 47.58 5,028,658 +0.60(+1.28%)
Apr 18, 2011 47.54 47.98 46.81 46.98 4,154,181 -1.27(-2.63%)
Apr 15, 2011 48.12 48.33 47.95 48.25 2,255,969 +0.19(+0.40%)
Apr 14, 2011 47.97 48.19 47.77 48.06 4,556,254 -0.22(-0.46%)
Apr 13, 2011 48.40 48.53 47.87 48.28 4,388,220 +0.21(+0.44%)
Apr 12, 2011 48.40 48.59 47.99 48.07 3,426,122 -0.73(-1.50%)
Apr 11, 2011 48.62 48.97 48.49 48.80 2,836,810 +0.18(+0.38%)
Apr 08, 2011 48.59 48.78 48.34 48.62 3,137,428 +0.27(+0.57%)
Apr 07, 2011 48.84 48.98 48.24 48.34 4,989,753 -0.37(-0.77%)
Apr 06, 2011 48.77 49.10 48.67 48.72 2,479,414 +0.21(+0.42%)
Apr 05, 2011 48.48 48.69 48.37 48.51 2,486,885 -0.04(-0.08%)
Apr 04, 2011 48.66 48.75 48.35 48.55 1,718,553 +0.04(+0.08%)
Apr 01, 2011 48.17 48.66 48.14 48.51 3,543,085 +0.67(+1.40%)
Mar 31, 2011 47.38 47.94 47.22 47.84 3,276,031 +0.49(+1.03%)
Mar 30, 2011 47.35 47.35 47.35 47.35 2,687,040 +0.59(+1.25%)
Mar 29, 2011 46.64 46.84 46.45 46.77 1,448,987 +0.20(+0.42%)
Mar 28, 2011 46.55 46.83 46.44 46.57 2,071,336 +0.04(+0.08%)
Mar 25, 2011 47.06 47.19 46.48 46.53 2,754,806 -0.25(-0.54%)
Mar 24, 2011 46.36 46.89 46.36 46.78 4,156,464 +0.54(+1.17%)
Mar 23, 2011 45.35 46.29 45.18 46.24 4,628,155 +0.78(+1.71%)
Mar 22, 2011 45.31 45.74 44.84 45.46 4,373,147 +0.27(+0.59%)
Mar 21, 2011 45.18 45.43 45.08 45.20 3,002,693 +0.58(+1.30%)
Mar 18, 2011 45.38 45.50 44.59 44.62 4,120,711 +0.03(+0.07%)
Mar 17, 2011 44.96 45.19 44.54 44.59 6,161,539 -0.07(-0.17%)
Mar 16, 2011 45.40 45.53 44.17 44.66 6,220,625 -0.85(-1.86%)
Mar 15, 2011 45.23 45.69 45.17 45.51 7,106,533 -0.64(-1.39%)
Mar 14, 2011 45.53 46.26 45.50 46.15 4,216,609 +0.19(+0.41%)
Mar 11, 2011 45.25 46.04 45.15 45.96 2,982,691 +0.49(+1.09%)
Mar 10, 2011 45.83 46.02 45.31 45.46 5,320,192 -0.94(-2.03%)
Mar 09, 2011 46.42 46.56 46.16 46.41 2,135,745 +0.04(+0.08%)
Mar 08, 2011 46.14 46.62 45.78 46.37 2,495,407 +0.28(+0.61%)
Mar 07, 2011 46.69 46.86 45.98 46.09 4,498,077 -0.65(-1.38%)
Mar 04, 2011 46.99 47.17 46.32 46.74 2,660,884 -0.26(-0.55%)
Mar 03, 2011 46.77 47.03 46.57 46.99 2,161,938 +0.77(+1.66%)
Mar 02, 2011 45.85 46.38 45.85 46.23 3,568,864 +0.28(+0.61%)
Mar 01, 2011 46.61 46.65 45.94 45.94 3,143,831 -0.58(-1.24%)
Feb 28, 2011 46.39 46.63 46.29 46.52 2,028,047 +0.46(+0.99%)
Feb 25, 2011 45.74 46.14 45.71 46.07 2,393,896 +0.53(+1.15%)
Feb 24, 2011 45.43 45.76 45.18 45.54 4,093,201 +0.08(+0.18%)
Feb 23, 2011 45.87 45.91 44.99 45.46 5,427,973 -0.44(-0.96%)
Feb 22, 2011 46.70 46.87 45.61 45.90 5,551,522 -1.48(-3.13%)
Feb 18, 2011 47.00 47.63 46.99 47.38 3,036,855 +0.35(+0.74%)
Feb 17, 2011 46.39 47.12 46.38 47.03 2,599,484 +0.46(+0.98%)
Feb 16, 2011 46.29 46.78 46.29 46.58 3,236,934 +0.42(+0.91%)
Feb 15, 2011 46.55 46.61 46.13 46.16 6,196,353 -0.33(-0.70%)
Feb 14, 2011 46.68 46.73 46.48 46.48 2,486,302 -0.18(-0.39%)
Feb 11, 2011 45.90 46.69 45.79 46.67 3,995,734 +0.69(+1.51%)
Feb 10, 2011 46.15 46.31 45.86 45.97 5,236,522 -0.46(-1.00%)
Feb 09, 2011 47.01 47.21 46.29 46.44 4,536,219 -0.79(-1.68%)
Feb 08, 2011 47.31 47.43 47.05 47.23 4,209,829 -0.20(-0.42%)
Feb 07, 2011 47.29 47.57 47.21 47.43 3,334,642 +0.21(+0.44%)
Feb 04, 2011 47.82 47.82 47.22 47.22 5,714,762 -0.48(-1.01%)
Feb 03, 2011 47.85 47.85 47.38 47.70 3,187,843 -0.11(-0.24%)
Feb 02, 2011 47.41 47.98 47.34 47.82 5,107,417 +0.29(+0.61%)
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.