Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.81 +0.14 (+0.26%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 51.24 51.65 51.18 51.53 2,898,268 +0.57(+1.12%)
Sep 28, 2012 50.90 51.05 50.60 50.96 3,086,926 -0.02(-0.05%)
Sep 27, 2012 50.59 51.10 50.28 50.98 3,503,761 +0.73(+1.46%)
Sep 26, 2012 49.88 50.26 49.33 50.25 5,060,116 +0.11(+0.22%)
Sep 25, 2012 50.54 50.92 50.13 50.14 3,163,037 -0.30(-0.60%)
Sep 24, 2012 50.12 50.52 49.97 50.44 2,172,026 +0.08(+0.15%)
Sep 21, 2012 50.86 50.86 50.31 50.37 2,471,527 -0.19(-0.37%)
Sep 20, 2012 50.56 50.83 50.40 50.55 2,231,522 -0.54(-1.05%)
Sep 19, 2012 50.78 51.17 50.65 51.09 2,284,711 +0.25(+0.49%)
Sep 18, 2012 50.77 50.96 50.59 50.84 1,973,073 -0.05(-0.09%)
Sep 17, 2012 51.05 51.20 50.69 50.89 1,804,250 -0.34(-0.67%)
Sep 14, 2012 50.97 51.75 50.91 51.23 3,468,800 +0.50(+0.98%)
Sep 13, 2012 49.43 50.76 49.36 50.73 5,396,941 +1.25(+2.54%)
Sep 12, 2012 49.41 49.65 49.23 49.48 2,275,050 +0.19(+0.38%)
Sep 11, 2012 49.16 49.51 49.16 49.29 2,029,130 +0.30(+0.60%)
Sep 10, 2012 49.24 49.32 48.90 48.99 2,365,500 -0.37(-0.76%)
Sep 07, 2012 49.39 49.54 49.23 49.37 4,943,294 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.96 2,872,566 +0.79(+1.63%)
Sep 05, 2012 48.13 48.50 48.06 48.18 2,142,706 +0.09(+0.18%)
Sep 04, 2012 48.14 48.32 47.81 48.09 3,091,330 +0.26(+0.54%)
Aug 31, 2012 47.95 48.32 47.71 47.83 3,742,758 +0.07(+0.15%)
Aug 30, 2012 47.68 47.80 47.30 47.76 2,771,989 -0.13(-0.28%)
Aug 29, 2012 48.30 48.37 47.90 47.90 2,040,687 -0.40(-0.82%)
Aug 27, 2012 48.50 48.74 48.22 48.29 2,375,248 -0.26(-0.53%)
Aug 24, 2012 47.87 48.61 47.81 48.55 3,247,667 +0.33(+0.68%)
Aug 23, 2012 48.35 48.45 47.93 48.22 1,818,355 -0.33(-0.67%)
Aug 22, 2012 48.33 48.57 47.92 48.55 2,484,812 +0.07(+0.14%)
Aug 21, 2012 49.13 49.42 48.26 48.48 2,315,952 -0.44(-0.91%)
Aug 20, 2012 48.97 49.17 48.88 48.92 1,269,721 -0.21(-0.43%)
Aug 17, 2012 49.05 49.31 48.83 49.13 1,926,684 +0.04(+0.08%)
Aug 16, 2012 49.05 49.30 48.85 49.10 1,807,915 +0.09(+0.18%)
Aug 15, 2012 48.57 49.08 48.24 49.01 3,129,707 +0.42(+0.87%)
Aug 14, 2012 48.75 48.87 48.53 48.59 3,313,407 +0.12(+0.26%)
Aug 13, 2012 49.06 49.07 48.41 48.46 1,741,267 -0.68(-1.38%)
Aug 10, 2012 48.68 49.24 48.58 49.14 1,787,697 +0.23(+0.46%)
Aug 09, 2012 49.04 49.34 48.78 48.92 1,742,321 -0.06(-0.13%)
Aug 08, 2012 48.95 49.23 48.76 48.98 1,833,832 -0.07(-0.14%)
Aug 07, 2012 49.45 49.56 49.01 49.05 2,361,931 -0.05(-0.11%)
Aug 06, 2012 49.50 49.73 49.07 49.10 2,506,405 -0.22(-0.44%)
Aug 03, 2012 49.42 49.60 49.20 49.32 2,398,729 +0.92(+1.90%)
Aug 02, 2012 47.80 48.51 47.80 48.40 3,003,221 +0.19(+0.39%)
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.