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 (%)
Feb 29, 2012 46.50 46.98 45.97 45.97 6,123,187 -0.28(-0.60%)
Feb 28, 2012 45.99 46.58 45.93 46.25 5,876,245 +0.31(+0.67%)
Feb 27, 2012 45.90 46.21 45.64 45.94 2,775,504 -0.26(-0.55%)
Feb 24, 2012 46.59 46.63 46.02 46.20 1,800,944 -0.27(-0.58%)
Feb 23, 2012 46.41 46.59 46.07 46.47 2,458,830 +0.18(+0.38%)
Feb 22, 2012 46.32 46.42 46.05 46.29 2,513,111 -0.15(-0.32%)
Feb 21, 2012 47.10 47.21 46.35 46.44 2,929,655 -0.32(-0.68%)
Feb 17, 2012 47.17 47.33 46.64 46.76 3,134,198 -0.14(-0.30%)
Feb 16, 2012 46.00 46.97 46.00 46.90 3,575,257 +0.59(+1.27%)
Feb 15, 2012 46.74 46.90 46.19 46.31 2,953,498 -0.33(-0.70%)
Feb 14, 2012 46.95 47.12 46.24 46.63 3,683,129 -0.64(-1.34%)
Feb 13, 2012 47.41 47.41 47.07 47.27 2,161,670 +0.50(+1.06%)
Feb 10, 2012 46.57 46.81 46.30 46.77 5,657,396 -0.59(-1.24%)
Feb 09, 2012 46.96 47.38 46.81 47.36 5,509,588 +0.40(+0.86%)
Feb 08, 2012 47.07 47.30 46.72 46.96 3,156,649 -0.14(-0.30%)
Feb 07, 2012 47.17 47.48 46.99 47.10 2,213,682 +0.04(+0.08%)
Feb 06, 2012 46.87 47.24 46.69 47.06 2,982,377 -0.17(-0.36%)
Feb 03, 2012 46.72 47.33 46.69 47.23 5,097,862 +1.05(+2.28%)
Feb 02, 2012 46.00 46.46 45.93 46.17 3,173,402 +0.29(+0.62%)
Feb 01, 2012 45.84 46.16 45.62 45.89 2,769,055 +0.82(+1.82%)
Jan 31, 2012 45.42 45.69 44.69 45.07 6,841,547 -0.01(-0.02%)
Jan 30, 2012 44.49 45.07 44.25 45.07 2,820,494 -0.12(-0.27%)
Jan 27, 2012 44.86 45.22 44.81 45.20 3,008,018 +0.27(+0.60%)
Jan 26, 2012 45.26 45.72 44.86 44.93 3,345,241 +0.02(+0.03%)
Jan 25, 2012 43.89 44.97 43.70 44.91 3,530,880 +0.79(+1.79%)
Jan 24, 2012 43.89 44.13 43.65 44.12 1,806,392 -0.13(-0.30%)
Jan 23, 2012 44.69 44.76 44.17 44.25 2,193,503 -0.10(-0.23%)
Jan 20, 2012 44.47 44.62 44.24 44.35 2,166,628 -0.28(-0.62%)
Jan 19, 2012 44.35 45.04 44.29 44.63 3,199,335 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.88 44.21 3,722,099 +1.50(+3.52%)
Jan 17, 2012 42.91 43.16 42.54 42.71 2,891,278 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.89 42.18 3,049,537 -1.06(-2.45%)
Jan 12, 2012 43.10 43.30 42.88 43.25 2,038,413 +0.32(+0.74%)
Jan 11, 2012 42.66 43.01 42.49 42.93 1,708,536 +0.22(+0.53%)
Jan 10, 2012 42.78 43.02 42.66 42.70 2,027,446 +0.53(+1.27%)
Jan 09, 2012 42.25 42.29 41.78 42.17 2,296,891 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,840 -0.24(-0.57%)
Jan 05, 2012 42.54 42.59 42.18 42.31 2,576,165 -0.50(-1.18%)
Jan 04, 2012 42.60 42.98 42.49 42.81 2,963,825 +1.16(+2.79%)
Dec 30, 2011 41.70 42.05 41.60 41.65 1,674,955 -0.05(-0.11%)
Dec 29, 2011 41.12 41.76 41.12 41.70 3,099,918 +0.64(+1.55%)
Dec 28, 2011 41.56 41.56 40.88 41.06 2,133,368 -0.42(-1.01%)
Dec 27, 2011 41.79 41.91 41.44 41.48 1,712,957 -0.55(-1.31%)
Dec 23, 2011 42.08 42.17 41.81 42.03 1,202,846 +0.57(+1.36%)
Dec 21, 2011 41.15 41.50 40.67 41.46 3,713,851 +0.28(+0.68%)
Dec 20, 2011 41.01 41.31 41.01 41.19 3,969,350 +1.12(+2.80%)
Dec 19, 2011 40.74 41.07 40.00 40.06 3,670,948 -0.62(-1.51%)
Dec 16, 2011 41.03 41.14 40.35 40.68 3,294,094 +0.10(+0.25%)
Dec 15, 2011 41.23 41.32 40.36 40.58 3,802,090 +0.11(+0.27%)
Dec 14, 2011 40.86 41.06 40.25 40.47 4,480,127 -0.63(-1.54%)
Dec 13, 2011 42.01 42.53 40.83 41.10 5,828,858 -0.52(-1.26%)
Dec 12, 2011 42.03 42.05 41.14 41.63 2,931,421 -1.31(-3.05%)
Dec 09, 2011 42.05 43.00 41.93 42.94 4,644,153 +1.06(+2.54%)
Dec 08, 2011 42.47 42.61 41.70 41.87 3,490,611 -1.05(-2.44%)
Dec 07, 2011 42.94 43.10 42.70 42.92 3,363,443 -0.17(-0.39%)
Dec 06, 2011 42.93 43.25 42.74 43.09 2,757,341 +0.05(+0.13%)
Dec 05, 2011 43.21 43.28 42.66 43.03 3,372,961 +0.68(+1.60%)
Dec 02, 2011 42.50 42.77 42.20 42.36 2,691,552 +0.26(+0.62%)
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.