Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.22 48.35 47.85 48.25 3,610,304 +0.45(+0.94%)
Mar 29, 2012 47.25 47.85 46.93 47.80 2,895,754 +0.08(+0.16%)
Mar 28, 2012 47.83 47.98 47.27 47.72 4,091,734 -0.28(-0.58%)
Mar 27, 2012 48.16 48.42 47.98 48.00 2,870,435 -0.12(-0.26%)
Mar 26, 2012 47.41 48.15 47.41 48.12 2,770,593 +1.13(+2.41%)
Mar 23, 2012 46.72 47.04 46.45 46.99 2,031,546 +0.19(+0.40%)
Mar 22, 2012 46.72 46.84 46.57 46.80 3,059,076 -0.50(-1.06%)
Mar 21, 2012 46.97 47.34 46.96 47.31 2,756,348 +0.52(+1.11%)
Mar 20, 2012 46.68 47.24 46.59 46.79 4,672,244 -0.43(-0.92%)
Mar 19, 2012 47.08 47.46 46.95 47.22 3,691,729 +0.10(+0.21%)
Mar 16, 2012 47.31 47.39 47.09 47.12 2,530,047 -0.08(-0.16%)
Mar 15, 2012 46.87 47.28 46.77 47.20 1,971,539 +0.42(+0.91%)
Mar 14, 2012 47.23 47.27 46.59 46.77 3,607,991 -0.58(-1.22%)
Mar 13, 2012 46.58 47.38 46.53 47.35 7,122,812 +1.00(+2.16%)
Mar 12, 2012 46.41 46.50 46.07 46.35 2,449,575 -0.15(-0.33%)
Mar 09, 2012 46.68 47.01 46.46 46.50 2,509,968 +0.01(+0.02%)
Mar 08, 2012 46.02 46.54 45.77 46.50 3,211,467 +0.95(+2.08%)
Mar 07, 2012 45.13 45.61 45.01 45.55 2,921,082 +0.48(+1.06%)
Mar 06, 2012 45.55 45.75 44.85 45.07 5,108,309 -1.29(-2.78%)
Mar 05, 2012 46.57 46.58 46.17 46.36 4,184,390 -0.44(-0.94%)
Mar 02, 2012 46.44 46.82 46.25 46.80 3,800,865 +0.24(+0.51%)
Mar 01, 2012 45.99 46.63 45.97 46.56 3,601,112 +0.76(+1.67%)
Feb 29, 2012 46.32 46.80 45.79 45.79 6,147,265 -0.28(-0.60%)
Feb 28, 2012 45.81 46.40 45.75 46.07 5,899,352 +0.31(+0.67%)
Feb 27, 2012 45.72 46.02 45.46 45.76 2,786,418 -0.25(-0.55%)
Feb 24, 2012 46.41 46.45 45.84 46.02 1,808,026 -0.27(-0.58%)
Feb 23, 2012 46.23 46.41 45.89 46.29 2,468,499 +0.18(+0.38%)
Feb 22, 2012 46.14 46.24 45.87 46.11 2,522,994 -0.15(-0.32%)
Feb 21, 2012 46.92 47.03 46.17 46.26 2,941,175 -0.32(-0.68%)
Feb 17, 2012 46.98 47.14 46.46 46.57 3,146,523 -0.14(-0.30%)
Feb 16, 2012 45.82 46.79 45.82 46.71 3,589,316 +0.59(+1.27%)
Feb 15, 2012 46.56 46.72 46.01 46.12 2,965,112 -0.32(-0.70%)
Feb 14, 2012 46.77 46.94 46.06 46.45 3,697,612 -0.63(-1.34%)
Feb 13, 2012 47.23 47.23 46.89 47.08 2,170,171 +0.49(+1.06%)
Feb 10, 2012 46.39 46.63 46.12 46.59 5,679,643 -0.59(-1.24%)
Feb 09, 2012 46.77 47.20 46.63 47.17 5,531,254 +0.40(+0.86%)
Feb 08, 2012 46.89 47.11 46.53 46.77 3,169,063 -0.14(-0.30%)
Feb 07, 2012 46.98 47.29 46.80 46.91 2,222,387 +0.04(+0.08%)
Feb 06, 2012 46.69 47.05 46.50 46.87 2,994,105 -0.17(-0.36%)
Feb 03, 2012 46.54 47.14 46.50 47.04 5,117,908 +1.05(+2.28%)
Feb 02, 2012 45.82 46.28 45.75 45.99 3,185,881 +0.29(+0.62%)
Feb 01, 2012 45.66 45.98 45.44 45.71 2,779,944 +0.82(+1.82%)
Jan 31, 2012 45.24 45.52 44.52 44.89 6,868,451 -0.01(-0.02%)
Jan 30, 2012 44.31 44.90 44.07 44.90 2,831,586 -0.12(-0.27%)
Jan 27, 2012 44.68 45.04 44.64 45.02 3,019,846 +0.27(+0.60%)
Jan 26, 2012 45.08 45.54 44.68 44.75 3,358,396 +0.02(+0.03%)
Jan 25, 2012 43.72 44.80 43.52 44.74 3,544,765 +0.79(+1.79%)
Jan 24, 2012 43.72 43.96 43.48 43.95 1,813,496 -0.13(-0.30%)
Jan 23, 2012 44.51 44.59 43.99 44.08 2,202,128 -0.10(-0.23%)
Jan 20, 2012 44.30 44.44 44.06 44.18 2,175,148 -0.28(-0.62%)
Jan 19, 2012 44.17 44.87 44.12 44.46 3,211,916 +0.42(+0.95%)
Jan 18, 2012 42.73 44.10 42.71 44.04 3,736,736 +1.50(+3.52%)
Jan 17, 2012 42.74 42.99 42.37 42.54 2,902,648 +0.52(+1.25%)
Jan 13, 2012 42.66 42.76 41.73 42.02 3,061,529 -1.06(-2.45%)
Jan 12, 2012 42.93 43.13 42.71 43.08 2,046,429 +0.32(+0.74%)
Jan 11, 2012 42.50 42.85 42.33 42.76 1,715,255 +0.22(+0.53%)
Jan 10, 2012 42.61 42.85 42.50 42.54 2,035,418 +0.53(+1.27%)
Jan 09, 2012 42.09 42.13 41.61 42.00 2,305,923 +0.10(+0.24%)
Jan 06, 2012 42.21 42.39 41.76 41.90 1,922,370 -0.24(-0.57%)
Jan 05, 2012 42.37 42.42 42.02 42.14 2,586,295 -0.50(-1.18%)
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.