Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 60.02 60.64 59.34 59.34 4,743,882 -0.36(-0.60%)
Feb 28, 2012 59.36 60.12 59.28 59.70 4,552,566 +0.40(+0.67%)
Feb 27, 2012 59.24 59.64 58.91 59.30 2,150,296 -0.33(-0.55%)
Feb 24, 2012 60.14 60.19 59.40 59.63 1,395,265 -0.35(-0.58%)
Feb 23, 2012 59.90 60.14 59.47 59.98 1,904,956 +0.23(+0.38%)
Feb 22, 2012 59.79 59.92 59.44 59.75 1,947,010 -0.19(-0.32%)
Feb 21, 2012 60.80 60.94 59.83 59.94 2,269,723 -0.41(-0.68%)
Feb 17, 2012 60.88 61.09 60.20 60.35 2,428,191 -0.18(-0.30%)
Feb 16, 2012 59.38 60.63 59.38 60.53 2,769,897 +0.76(+1.27%)
Feb 15, 2012 60.33 60.54 59.62 59.77 2,288,195 -0.42(-0.70%)
Feb 14, 2012 60.60 60.82 59.68 60.19 2,853,470 -0.82(-1.34%)
Feb 13, 2012 61.20 61.20 60.76 61.01 1,674,734 +0.64(+1.06%)
Feb 10, 2012 60.11 60.42 59.76 60.37 4,383,015 -0.76(-1.24%)
Feb 09, 2012 60.61 61.16 60.42 61.13 4,268,502 +0.52(+0.86%)
Feb 08, 2012 60.76 61.05 60.30 60.61 2,445,585 -0.18(-0.30%)
Feb 07, 2012 60.88 61.28 60.65 60.79 1,715,030 +0.05(+0.08%)
Feb 06, 2012 60.50 60.97 60.26 60.74 2,310,569 -0.22(-0.36%)
Feb 03, 2012 60.31 61.09 60.26 60.96 3,949,521 +1.36(+2.28%)
Feb 02, 2012 59.37 59.97 59.29 59.60 2,458,564 +0.37(+0.62%)
Feb 01, 2012 59.17 59.58 58.88 59.23 2,145,300 +1.06(+1.82%)
Jan 31, 2012 58.62 58.98 57.69 58.17 5,300,425 -0.01(-0.02%)
Jan 30, 2012 57.42 58.18 57.11 58.18 2,185,152 -0.16(-0.27%)
Jan 27, 2012 57.90 58.37 57.84 58.34 2,330,434 +0.35(+0.60%)
Jan 26, 2012 58.42 59.01 57.90 57.99 2,591,695 +0.02(+0.03%)
Jan 25, 2012 56.65 58.05 56.40 57.97 2,735,517 +1.02(+1.79%)
Jan 24, 2012 56.65 56.96 56.34 56.95 1,399,486 -0.17(-0.30%)
Jan 23, 2012 57.68 57.78 57.01 57.12 1,699,396 -0.13(-0.23%)
Jan 20, 2012 57.40 57.59 57.10 57.25 1,678,575 -0.36(-0.62%)
Jan 19, 2012 57.24 58.14 57.17 57.61 2,478,655 +0.54(+0.95%)
Jan 18, 2012 55.37 57.15 55.35 57.07 2,883,662 +1.94(+3.52%)
Jan 17, 2012 55.39 55.71 54.91 55.13 2,239,991 +0.68(+1.25%)
Jan 13, 2012 55.28 55.41 54.07 54.45 2,362,601 -1.37(-2.45%)
Jan 12, 2012 55.63 55.89 55.35 55.82 1,579,242 +0.41(+0.74%)
Jan 11, 2012 55.07 55.52 54.85 55.41 1,323,673 +0.29(+0.53%)
Jan 10, 2012 55.22 55.53 55.07 55.12 1,570,745 +0.69(+1.27%)
Jan 09, 2012 54.54 54.59 53.92 54.43 1,779,495 +0.13(+0.24%)
Jan 06, 2012 54.70 54.93 54.12 54.30 1,483,505 -0.31(-0.57%)
Jan 05, 2012 54.91 54.97 54.45 54.61 1,995,860 -0.65(-1.18%)
Jan 04, 2012 54.99 55.48 54.84 55.26 2,296,196 +1.50(+2.79%)
Dec 30, 2011 53.83 54.27 53.69 53.76 1,297,656 -0.06(-0.11%)
Dec 29, 2011 53.08 53.90 53.08 53.82 2,401,633 +0.82(+1.55%)
Dec 28, 2011 53.65 53.65 52.77 53.00 1,652,807 -0.54(-1.01%)
Dec 27, 2011 53.94 54.10 53.49 53.54 1,327,098 -0.71(-1.31%)
Dec 23, 2011 54.32 54.43 53.97 54.25 931,894 +0.73(+1.36%)
Dec 21, 2011 53.12 53.57 52.49 53.52 2,877,272 +0.36(+0.68%)
Dec 20, 2011 52.93 53.32 52.93 53.16 3,075,217 +1.10(+2.11%)
Dec 19, 2011 52.94 53.37 51.98 52.06 2,825,094 -0.80(-1.51%)
Dec 16, 2011 53.32 53.46 52.43 52.86 2,535,074 +0.13(+0.25%)
Dec 15, 2011 53.58 53.69 52.44 52.73 2,926,019 +0.14(+0.27%)
Dec 14, 2011 53.10 53.36 52.30 52.59 3,447,823 -0.82(-1.54%)
Dec 13, 2011 54.59 55.26 53.06 53.41 4,485,782 -0.68(-1.26%)
Dec 12, 2011 54.62 54.65 53.46 54.09 2,255,968 -1.70(-3.05%)
Dec 09, 2011 54.64 55.87 54.48 55.79 3,574,055 +1.38(+2.54%)
Dec 08, 2011 55.18 55.37 54.18 54.41 2,686,310 -1.36(-2.44%)
Dec 07, 2011 55.79 56.01 55.49 55.77 2,588,444 -0.22(-0.39%)
Dec 06, 2011 55.78 56.20 55.54 55.99 2,121,999 +0.07(+0.13%)
Dec 05, 2011 56.15 56.24 55.43 55.92 2,595,769 +0.88(+1.60%)
Dec 02, 2011 55.22 55.58 54.84 55.04 2,071,369 +0.34(+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.