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 (%)
Dec 31, 2012 54.22 55.10 54.11 55.10 1,593,304 +0.86(+1.58%)
Dec 28, 2012 53.94 54.32 53.94 54.24 1,897,939 +0.05(+0.10%)
Dec 27, 2012 54.08 54.44 53.72 54.19 2,175,526 +0.21(+0.39%)
Dec 26, 2012 54.02 54.42 53.95 53.97 1,179,388 -0.13(-0.25%)
Dec 24, 2012 54.43 54.46 54.08 54.11 588,327 -0.26(-0.47%)
Dec 21, 2012 54.67 54.82 54.26 54.37 3,525,584 -0.88(-1.58%)
Dec 20, 2012 55.34 55.50 55.03 55.24 2,621,146 -0.10(-0.18%)
Dec 19, 2012 55.79 55.79 55.27 55.34 3,074,313 -0.29(-0.53%)
Dec 18, 2012 55.01 55.89 54.87 55.63 4,919,083 +0.62(+1.13%)
Dec 17, 2012 54.55 55.03 54.43 55.01 4,866,316 +0.54(+0.99%)
Dec 14, 2012 54.38 54.54 54.20 54.47 2,304,321 +0.27(+0.49%)
Dec 13, 2012 54.78 54.78 54.06 54.21 2,488,741 -0.51(-0.94%)
Dec 12, 2012 54.71 55.09 54.45 54.72 3,261,654 +0.20(+0.37%)
Dec 11, 2012 54.61 54.78 54.37 54.52 2,316,070 +0.17(+0.32%)
Dec 10, 2012 53.79 54.42 53.75 54.35 3,411,059 +0.64(+1.20%)
Dec 07, 2012 53.48 53.72 53.39 53.71 2,185,398 +0.29(+0.55%)
Dec 06, 2012 52.97 53.44 52.88 53.41 2,367,797 +0.60(+1.14%)
Dec 05, 2012 52.88 53.12 52.79 52.81 2,103,445 +0.04(+0.07%)
Dec 04, 2012 52.76 52.87 52.51 52.77 2,150,929 +0.36(+0.68%)
Nov 30, 2012 52.56 52.56 52.04 52.42 5,053,337 -0.06(-0.12%)
Nov 29, 2012 52.32 52.52 52.10 52.48 3,128,267 +0.40(+0.76%)
Nov 28, 2012 51.48 52.12 51.22 52.08 2,785,313 +0.45(+0.88%)
Nov 27, 2012 52.07 52.22 51.62 51.63 2,566,208 -0.30(-0.57%)
Nov 26, 2012 51.96 52.28 51.86 51.92 2,377,230 -0.27(-0.52%)
Nov 23, 2012 52.10 52.21 51.92 52.20 1,439,743 +0.66(+1.29%)
Nov 21, 2012 51.14 51.54 51.00 51.53 2,293,113 +0.35(+0.69%)
Nov 20, 2012 50.70 51.18 50.54 51.18 4,396,269 +0.27(+0.52%)
Nov 19, 2012 50.82 50.96 50.56 50.92 3,186,681 +0.78(+1.55%)
Nov 16, 2012 49.53 50.17 49.05 50.14 3,754,437 +0.71(+1.43%)
Nov 15, 2012 49.57 49.71 49.20 49.43 3,160,392 -0.07(-0.14%)
Nov 14, 2012 50.34 50.34 49.35 49.50 3,657,167 -0.64(-1.27%)
Nov 13, 2012 49.52 50.31 49.42 50.14 2,712,644 +0.28(+0.56%)
Nov 12, 2012 49.80 50.02 49.64 49.86 1,874,982 +0.09(+0.19%)
Nov 09, 2012 49.68 50.23 49.49 49.77 4,896,587 -0.23(-0.45%)
Nov 08, 2012 50.47 50.63 49.76 49.99 3,769,145 -0.62(-1.22%)
Nov 07, 2012 51.49 51.50 50.40 50.61 4,489,994 -1.22(-2.36%)
Nov 06, 2012 51.51 51.89 51.51 51.83 2,453,226 +0.35(+0.68%)
Nov 05, 2012 51.34 51.60 51.18 51.48 1,977,022 -0.25(-0.48%)
Nov 02, 2012 52.20 52.21 51.63 51.73 2,290,861 +0.12(+0.23%)
Nov 01, 2012 51.39 51.68 51.17 51.61 3,189,993 +0.55(+1.07%)
Oct 31, 2012 51.63 51.68 50.90 51.07 3,049,895 -0.73(-1.41%)
Oct 26, 2012 51.86 51.80 51.80 51.80 2,440,278 -0.23(-0.45%)
Oct 25, 2012 52.56 52.66 51.87 52.03 3,002,884 -0.12(-0.24%)
Oct 24, 2012 52.42 52.42 52.04 52.16 2,034,087 +0.03(+0.06%)
Oct 23, 2012 52.06 52.33 51.80 52.13 2,833,035 -0.83(-1.56%)
Oct 19, 2012 53.13 53.48 52.73 52.95 3,753,980 -0.56(-1.05%)
Oct 18, 2012 53.30 53.67 53.16 53.51 4,157,912 -0.04(-0.07%)
Oct 17, 2012 53.38 53.78 53.25 53.55 2,408,437 +0.26(+0.48%)
Oct 16, 2012 53.01 53.34 52.84 53.30 4,271,655 +0.70(+1.33%)
Oct 15, 2012 52.24 52.69 52.12 52.59 2,476,920 +0.58(+1.12%)
Oct 12, 2012 51.96 52.20 51.76 52.01 1,996,538 +0.10(+0.20%)
Oct 11, 2012 51.98 52.04 51.77 51.91 2,877,288 +0.42(+0.82%)
Oct 10, 2012 51.99 52.13 51.39 51.49 4,553,241 -0.47(-0.90%)
Oct 09, 2012 52.50 52.61 51.87 51.96 5,250,899 -0.48(-0.91%)
Oct 08, 2012 52.21 52.55 52.17 52.43 3,975,376 -0.23(-0.44%)
Oct 05, 2012 52.73 53.07 52.54 52.66 4,290,329 +0.46(+0.88%)
Oct 04, 2012 51.52 52.27 51.50 52.21 3,918,606 +1.01(+1.98%)
Oct 03, 2012 51.51 51.61 51.15 51.19 3,316,402 -0.20(-0.39%)
Oct 02, 2012 51.75 51.79 51.31 51.39 3,315,949 -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.