Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 57.06 57.99 56.94 57.99 1,513,943 +0.90(+1.58%)
Dec 28, 2012 56.76 57.17 56.76 57.08 1,803,405 +0.06(+0.10%)
Dec 27, 2012 56.91 57.30 56.53 57.03 2,067,166 +0.22(+0.39%)
Dec 26, 2012 56.85 57.27 56.78 56.80 1,120,644 -0.14(-0.25%)
Dec 24, 2012 57.28 57.31 56.91 56.94 559,023 -0.27(-0.47%)
Dec 21, 2012 57.54 57.69 57.11 57.22 3,349,979 -0.92(-1.58%)
Dec 20, 2012 58.24 58.41 57.91 58.14 2,490,590 -0.11(-0.18%)
Dec 19, 2012 58.72 58.72 58.17 58.24 2,921,185 -0.31(-0.53%)
Dec 18, 2012 57.90 58.82 57.74 58.55 4,674,070 +0.66(+1.13%)
Dec 17, 2012 57.41 57.92 57.28 57.89 4,623,932 +0.57(+0.99%)
Dec 14, 2012 57.23 57.40 57.04 57.33 2,189,546 +0.28(+0.49%)
Dec 13, 2012 57.66 57.66 56.89 57.05 2,364,781 -0.54(-0.94%)
Dec 12, 2012 57.57 57.98 57.30 57.59 3,099,196 +0.21(+0.37%)
Dec 11, 2012 57.48 57.66 57.22 57.38 2,200,710 +0.18(+0.32%)
Dec 10, 2012 56.61 57.27 56.57 57.20 3,241,159 +0.68(+1.20%)
Dec 07, 2012 56.29 56.54 56.19 56.52 2,076,547 +0.31(+0.55%)
Dec 06, 2012 55.75 56.24 55.65 56.21 2,249,861 +0.63(+1.14%)
Dec 05, 2012 55.65 55.91 55.56 55.58 1,998,675 +0.04(+0.07%)
Dec 04, 2012 55.52 55.64 55.26 55.54 2,043,794 +0.38(+0.68%)
Nov 30, 2012 55.31 55.32 54.77 55.16 4,801,638 -0.07(-0.12%)
Nov 29, 2012 55.06 55.28 54.84 55.23 2,972,452 +0.42(+0.76%)
Nov 28, 2012 54.18 54.86 53.91 54.81 2,646,580 +0.48(+0.88%)
Nov 27, 2012 54.80 54.96 54.33 54.33 2,438,389 -0.31(-0.57%)
Nov 26, 2012 54.69 55.02 54.58 54.65 2,258,824 -0.29(-0.52%)
Nov 23, 2012 54.83 54.95 54.64 54.93 1,368,032 +0.70(+1.29%)
Nov 21, 2012 53.82 54.24 53.67 54.24 2,178,897 +0.37(+0.69%)
Nov 20, 2012 53.36 53.87 53.19 53.87 4,177,297 +0.28(+0.52%)
Nov 19, 2012 53.48 53.63 53.21 53.59 3,027,957 +0.82(+1.55%)
Nov 16, 2012 52.13 52.80 51.62 52.77 3,567,434 +0.75(+1.43%)
Nov 15, 2012 52.17 52.32 51.78 52.02 3,002,978 -0.07(-0.14%)
Nov 14, 2012 52.98 52.98 51.94 52.10 3,475,009 -0.67(-1.27%)
Nov 13, 2012 52.11 52.95 52.01 52.77 2,577,532 +0.30(+0.56%)
Nov 12, 2012 52.41 52.65 52.24 52.47 1,781,592 +0.10(+0.19%)
Nov 09, 2012 52.28 52.86 52.09 52.37 4,652,695 -0.24(-0.45%)
Nov 08, 2012 53.11 53.28 52.37 52.61 3,581,410 -0.65(-1.22%)
Nov 07, 2012 54.19 54.20 53.05 53.26 4,266,354 -1.29(-2.36%)
Nov 06, 2012 54.21 54.61 54.21 54.55 2,331,034 +0.37(+0.68%)
Nov 05, 2012 54.03 54.30 53.87 54.18 1,878,549 -0.26(-0.48%)
Nov 02, 2012 54.93 54.95 54.33 54.44 2,176,757 +0.12(+0.23%)
Nov 01, 2012 54.09 54.38 53.85 54.32 3,031,104 +0.57(+1.07%)
Oct 31, 2012 54.33 54.39 53.57 53.74 2,897,984 -0.77(-1.41%)
Oct 26, 2012 54.58 54.52 54.52 54.52 2,318,732 -0.25(-0.45%)
Oct 25, 2012 55.32 55.42 54.59 54.76 2,853,315 -0.13(-0.24%)
Oct 24, 2012 55.17 55.17 54.77 54.89 1,932,772 +0.03(+0.06%)
Oct 23, 2012 54.79 55.07 54.52 54.86 2,691,926 -0.87(-1.56%)
Oct 19, 2012 55.92 56.28 55.49 55.73 3,567,000 -0.59(-1.05%)
Oct 18, 2012 56.10 56.48 55.94 56.32 3,950,813 -0.04(-0.07%)
Oct 17, 2012 56.18 56.60 56.04 56.36 2,288,476 +0.27(+0.48%)
Oct 16, 2012 55.79 56.13 55.61 56.09 4,058,890 +0.74(+1.33%)
Oct 15, 2012 54.98 55.45 54.85 55.35 2,353,548 +0.62(+1.12%)
Oct 12, 2012 54.69 54.93 54.47 54.74 1,897,093 +0.11(+0.20%)
Oct 11, 2012 54.70 54.77 54.48 54.63 2,733,974 +0.44(+0.82%)
Oct 10, 2012 54.71 54.86 54.08 54.19 4,326,451 -0.49(-0.90%)
Oct 09, 2012 55.25 55.37 54.59 54.68 4,989,359 -0.50(-0.91%)
Oct 08, 2012 54.95 55.30 54.90 55.18 3,777,368 -0.25(-0.44%)
Oct 05, 2012 55.50 55.85 55.29 55.43 4,076,634 +0.48(+0.88%)
Oct 04, 2012 54.22 55.01 54.20 54.94 3,723,426 +1.07(+1.98%)
Oct 03, 2012 54.21 54.32 53.83 53.88 3,151,217 -0.21(-0.39%)
Oct 02, 2012 54.46 54.51 54.00 54.09 3,150,786 -0.14(-0.26%)
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.