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 (%)
Sep 28, 2012 50.91 51.06 50.61 50.97 3,086,516 -0.02(-0.05%)
Sep 27, 2012 50.60 51.11 50.29 50.99 3,503,295 +0.73(+1.46%)
Sep 26, 2012 49.88 50.27 49.34 50.26 5,059,444 +0.11(+0.22%)
Sep 25, 2012 50.55 50.93 50.14 50.15 3,162,617 -0.30(-0.60%)
Sep 24, 2012 50.12 50.53 49.98 50.45 2,171,737 +0.08(+0.15%)
Sep 21, 2012 50.87 50.87 50.32 50.37 2,471,199 -0.19(-0.37%)
Sep 20, 2012 50.57 50.84 50.41 50.56 2,231,225 -0.54(-1.05%)
Sep 19, 2012 50.79 51.18 50.66 51.10 2,284,407 +0.25(+0.49%)
Sep 18, 2012 50.78 50.97 50.60 50.85 1,972,811 -0.05(-0.09%)
Sep 17, 2012 51.06 51.21 50.70 50.89 1,804,011 -0.34(-0.67%)
Sep 14, 2012 50.98 51.75 50.92 51.24 3,468,339 +0.50(+0.98%)
Sep 13, 2012 49.44 50.77 49.37 50.74 5,396,224 +1.25(+2.54%)
Sep 12, 2012 49.41 49.66 49.23 49.48 2,274,747 +0.19(+0.38%)
Sep 11, 2012 49.17 49.52 49.17 49.30 2,028,861 +0.30(+0.60%)
Sep 10, 2012 49.24 49.33 48.91 49.00 2,365,186 -0.37(-0.76%)
Sep 07, 2012 49.40 49.55 49.23 49.38 4,942,638 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.97 2,872,184 +0.79(+1.63%)
Sep 05, 2012 48.14 48.51 48.07 48.18 2,142,421 +0.09(+0.18%)
Sep 04, 2012 48.14 48.32 47.82 48.10 3,090,919 +0.26(+0.54%)
Aug 31, 2012 47.96 48.33 47.71 47.84 3,742,261 +0.07(+0.15%)
Aug 30, 2012 47.68 47.81 47.31 47.77 2,771,621 -0.13(-0.28%)
Aug 29, 2012 48.31 48.38 47.90 47.90 2,040,416 -0.40(-0.82%)
Aug 27, 2012 48.51 48.75 48.23 48.30 2,374,932 -0.26(-0.53%)
Aug 24, 2012 47.88 48.62 47.82 48.56 3,247,235 +0.33(+0.68%)
Aug 23, 2012 48.35 48.46 47.94 48.23 1,818,114 -0.33(-0.67%)
Aug 22, 2012 48.34 48.58 47.93 48.56 2,484,482 +0.07(+0.14%)
Aug 21, 2012 49.14 49.43 48.27 48.49 2,315,644 -0.44(-0.91%)
Aug 20, 2012 48.98 49.17 48.88 48.93 1,269,552 -0.21(-0.43%)
Aug 17, 2012 49.06 49.32 48.84 49.14 1,926,428 +0.04(+0.08%)
Aug 16, 2012 49.06 49.30 48.85 49.10 1,807,675 +0.09(+0.17%)
Aug 15, 2012 48.57 49.09 48.24 49.02 3,129,291 +0.42(+0.87%)
Aug 14, 2012 48.76 48.88 48.54 48.60 3,312,967 +0.12(+0.26%)
Aug 13, 2012 49.06 49.08 48.42 48.47 1,741,035 -0.68(-1.38%)
Aug 10, 2012 48.69 49.24 48.59 49.15 1,787,460 +0.23(+0.46%)
Aug 09, 2012 49.05 49.34 48.78 48.92 1,742,090 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.77 48.99 1,833,589 -0.07(-0.14%)
Aug 07, 2012 49.45 49.57 49.02 49.06 2,361,617 -0.05(-0.11%)
Aug 06, 2012 49.51 49.74 49.08 49.11 2,506,072 -0.22(-0.44%)
Aug 03, 2012 49.42 49.61 49.20 49.33 2,398,411 +0.92(+1.90%)
Aug 02, 2012 47.81 48.52 47.81 48.41 3,002,822 +0.19(+0.39%)
Aug 01, 2012 48.60 48.87 48.20 48.22 3,270,424 -0.21(-0.43%)
Jul 31, 2012 49.28 49.54 48.39 48.43 3,599,291 -0.75(-1.52%)
Jul 30, 2012 49.40 49.73 49.07 49.18 3,227,311 -0.22(-0.44%)
Jul 27, 2012 48.84 49.62 48.48 49.40 3,019,993 +0.99(+2.04%)
Jul 26, 2012 47.96 48.49 47.90 48.41 2,772,384 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.08 2,947,238 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.90 47.29 2,704,495 -0.57(-1.19%)
Jul 23, 2012 47.44 48.06 47.29 47.86 3,190,696 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.61 2,947,747 -0.24(-0.49%)
Jul 19, 2012 49.16 49.16 48.49 48.85 3,258,773 -0.37(-0.74%)
Jul 18, 2012 49.25 49.76 49.11 49.22 2,316,848 -0.48(-0.96%)
Jul 17, 2012 49.38 49.76 48.83 49.69 3,989,259 +0.62(+1.25%)
Jul 16, 2012 48.23 49.13 48.10 49.08 2,513,475 +0.77(+1.60%)
Jul 13, 2012 47.86 48.49 47.86 48.31 3,039,663 +0.80(+1.69%)
Jul 12, 2012 47.50 47.77 46.96 47.50 4,754,488 -0.60(-1.25%)
Jul 11, 2012 47.84 48.17 47.65 48.10 2,464,781 +0.30(+0.62%)
Jul 10, 2012 48.32 48.46 47.64 47.81 3,438,302 +0.02(+0.05%)
Jul 09, 2012 47.22 47.84 47.22 47.78 2,169,944 +0.40(+0.84%)
Jul 06, 2012 47.29 47.50 47.20 47.39 2,679,518 -0.36(-0.75%)
Jul 05, 2012 48.47 48.47 47.57 47.75 2,992,604 -0.80(-1.65%)
Jul 03, 2012 48.07 49.29 47.92 48.55 3,208,461 +0.44(+0.92%)
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.