Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.43 55.32 54.32 55.32 1,587,068 +0.86(+1.58%)
Dec 28, 2012 54.15 54.53 54.15 54.45 1,890,511 +0.05(+0.10%)
Dec 27, 2012 54.29 54.66 53.93 54.40 2,167,011 +0.21(+0.39%)
Dec 26, 2012 54.23 54.63 54.16 54.19 1,174,772 -0.13(-0.25%)
Dec 24, 2012 54.64 54.67 54.29 54.32 586,024 -0.26(-0.47%)
Dec 21, 2012 54.88 55.03 54.48 54.58 3,511,785 -0.88(-1.58%)
Dec 20, 2012 55.56 55.72 55.25 55.46 2,610,887 -0.10(-0.18%)
Dec 19, 2012 56.01 56.01 55.49 55.56 3,062,280 -0.29(-0.53%)
Dec 18, 2012 55.23 56.11 55.08 55.85 4,899,831 +0.63(+1.13%)
Dec 17, 2012 54.77 55.25 54.64 55.23 4,847,270 +0.54(+0.99%)
Dec 14, 2012 54.59 54.76 54.41 54.69 2,295,302 +0.27(+0.49%)
Dec 13, 2012 55.00 55.00 54.27 54.42 2,479,001 -0.52(-0.94%)
Dec 12, 2012 54.92 55.30 54.66 54.94 3,248,889 +0.20(+0.37%)
Dec 11, 2012 54.83 55.00 54.58 54.73 2,307,005 +0.17(+0.32%)
Dec 10, 2012 54.01 54.63 53.96 54.56 3,397,709 +0.65(+1.20%)
Dec 07, 2012 53.69 53.94 53.60 53.92 2,176,845 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.08 53.62 2,358,530 +0.60(+1.14%)
Dec 05, 2012 53.08 53.33 53.00 53.02 2,095,212 +0.04(+0.07%)
Dec 04, 2012 52.97 53.08 52.72 52.98 2,142,510 +0.36(+0.68%)
Nov 30, 2012 52.76 52.77 52.25 52.62 5,033,560 -0.06(-0.12%)
Nov 29, 2012 52.53 52.73 52.31 52.68 3,116,024 +0.40(+0.76%)
Nov 28, 2012 51.68 52.33 51.42 52.28 2,774,412 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.82 51.83 2,556,165 -0.30(-0.57%)
Nov 26, 2012 52.17 52.48 52.07 52.13 2,367,926 -0.27(-0.52%)
Nov 23, 2012 52.30 52.42 52.12 52.40 1,434,109 +0.67(+1.29%)
Nov 21, 2012 51.34 51.75 51.20 51.74 2,284,139 +0.35(+0.69%)
Nov 20, 2012 50.90 51.39 50.74 51.39 4,379,063 +0.27(+0.52%)
Nov 19, 2012 51.02 51.16 50.76 51.12 3,174,209 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.24 50.34 3,739,743 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.62 3,148,023 -0.07(-0.14%)
Nov 14, 2012 50.54 50.54 49.55 49.70 3,642,854 -0.64(-1.27%)
Nov 13, 2012 49.71 50.51 49.61 50.34 2,702,028 +0.28(+0.56%)
Nov 12, 2012 49.99 50.22 49.84 50.06 1,867,644 +0.09(+0.19%)
Nov 09, 2012 49.88 50.42 49.69 49.96 4,877,423 -0.23(-0.45%)
Nov 08, 2012 50.67 50.83 49.95 50.19 3,754,394 -0.62(-1.22%)
Nov 07, 2012 51.69 51.71 50.60 50.81 4,472,422 -1.23(-2.36%)
Nov 06, 2012 51.71 52.10 51.71 52.03 2,443,624 +0.35(+0.68%)
Nov 05, 2012 51.54 51.80 51.39 51.68 1,969,284 -0.25(-0.48%)
Nov 02, 2012 52.40 52.42 51.83 51.93 2,281,895 +0.12(+0.23%)
Nov 01, 2012 51.60 51.88 51.37 51.82 3,177,508 +0.55(+1.07%)
Oct 31, 2012 51.83 51.89 51.10 51.27 3,037,958 -0.74(-1.41%)
Oct 26, 2012 52.07 52.00 52.00 52.00 2,430,728 -0.23(-0.45%)
Oct 25, 2012 52.77 52.86 52.07 52.24 2,991,132 -0.13(-0.24%)
Oct 24, 2012 52.63 52.63 52.25 52.36 2,026,126 +0.03(+0.06%)
Oct 23, 2012 52.27 52.54 52.00 52.33 2,821,947 -0.83(-1.56%)
Oct 19, 2012 53.34 53.69 52.93 53.16 3,739,288 -0.56(-1.05%)
Oct 18, 2012 53.51 53.88 53.36 53.72 4,141,639 -0.04(-0.07%)
Oct 17, 2012 53.59 53.99 53.46 53.76 2,399,011 +0.26(+0.48%)
Oct 16, 2012 53.22 53.54 53.05 53.51 4,254,937 +0.70(+1.33%)
Oct 15, 2012 52.45 52.90 52.32 52.80 2,467,226 +0.59(+1.12%)
Oct 12, 2012 52.17 52.40 51.96 52.21 1,988,724 +0.10(+0.20%)
Oct 11, 2012 52.18 52.25 51.97 52.11 2,866,027 +0.42(+0.82%)
Oct 10, 2012 52.19 52.33 51.59 51.69 4,535,421 -0.47(-0.90%)
Oct 09, 2012 52.71 52.82 52.07 52.16 5,230,348 -0.48(-0.91%)
Oct 08, 2012 52.42 52.75 52.37 52.64 3,959,817 -0.23(-0.44%)
Oct 05, 2012 52.94 53.28 52.75 52.87 4,273,538 +0.46(+0.88%)
Oct 04, 2012 51.72 52.47 51.71 52.41 3,903,269 +1.02(+1.98%)
Oct 03, 2012 51.71 51.82 51.35 51.39 3,303,422 -0.20(-0.39%)
Oct 02, 2012 51.95 52.00 51.51 51.60 3,302,971 -0.13(-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.