Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.00 -0.03 (-0.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.