Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 58.33 58.98 58.24 58.64 3,041,951 +0.28(+0.48%)
Feb 27, 2013 57.54 58.42 57.49 58.36 2,917,145 +0.74(+1.28%)
Feb 26, 2013 57.95 57.95 57.25 57.62 2,940,091 -0.21(-0.37%)
Feb 25, 2013 59.02 59.03 57.75 57.83 3,914,783 -1.00(-1.70%)
Feb 22, 2013 59.02 59.02 58.38 58.83 2,943,205 +0.21(+0.35%)
Feb 21, 2013 58.55 58.67 58.15 58.63 3,343,520 -0.34(-0.57%)
Feb 20, 2013 59.74 59.80 58.89 58.97 3,354,246 -0.85(-1.42%)
Feb 19, 2013 59.16 60.04 59.06 59.81 5,264,065 +0.84(+1.42%)
Feb 15, 2013 58.93 59.19 58.73 58.97 2,219,591 +0.23(+0.39%)
Feb 14, 2013 58.98 59.03 58.53 58.74 2,611,034 -0.30(-0.50%)
Feb 13, 2013 59.67 60.46 58.84 59.04 4,560,501 -0.99(-1.64%)
Feb 12, 2013 60.12 60.18 59.95 60.03 1,664,327 -0.05(-0.08%)
Feb 11, 2013 59.98 60.21 59.74 60.08 2,421,647 -0.12(-0.19%)
Feb 08, 2013 60.13 60.33 60.04 60.19 2,645,995 +0.16(+0.26%)
Feb 07, 2013 60.90 61.09 59.80 60.04 3,288,613 -0.86(-1.42%)
Feb 06, 2013 61.11 61.15 60.84 60.90 2,540,694 -0.03(-0.05%)
Feb 04, 2013 61.27 61.28 60.74 60.93 3,278,393 -0.69(-1.12%)
Feb 01, 2013 61.04 61.66 60.78 61.62 3,035,735 +1.09(+1.81%)
Jan 31, 2013 61.30 61.30 60.40 60.53 3,801,407 -0.43(-0.70%)
Jan 30, 2013 61.20 61.46 60.85 60.96 4,013,209 -0.41(-0.67%)
Jan 29, 2013 61.26 61.53 60.88 61.37 2,807,079 +0.52(+0.85%)
Jan 28, 2013 60.74 60.99 60.38 60.85 4,140,288 -0.14(-0.23%)
Jan 25, 2013 60.96 61.19 60.53 60.99 2,786,626 -0.11(-0.17%)
Jan 24, 2013 61.03 61.35 60.85 61.10 1,720,221 +0.16(+0.26%)
Jan 23, 2013 60.99 61.03 60.67 60.94 1,788,761 +0.08(+0.14%)
Jan 22, 2013 60.49 60.97 60.37 60.86 1,964,130 +0.29(+0.48%)
Jan 18, 2013 60.62 60.68 60.17 60.57 2,012,014 -0.11(-0.18%)
Jan 17, 2013 60.79 61.00 60.54 60.68 3,051,663 +0.23(+0.38%)
Jan 16, 2013 60.23 60.57 60.05 60.45 2,289,383 +0.02(+0.04%)
Jan 15, 2013 60.23 60.46 60.12 60.42 2,923,849 -0.19(-0.31%)
Jan 14, 2013 60.38 60.78 60.23 60.61 3,001,146 +0.30(+0.50%)
Jan 11, 2013 60.43 60.56 60.17 60.31 2,004,675 -0.08(-0.14%)
Jan 10, 2013 60.22 60.59 59.95 60.39 3,611,434 +0.61(+1.02%)
Jan 09, 2013 59.36 59.92 59.22 59.78 1,718,641 +0.67(+1.14%)
Jan 08, 2013 59.26 59.37 58.87 59.11 1,973,741 -0.17(-0.29%)
Jan 07, 2013 59.30 59.48 59.03 59.28 1,615,098 -0.12(-0.21%)
Jan 04, 2013 58.98 59.50 58.98 59.40 2,716,086 +0.43(+0.72%)
Jan 03, 2013 59.18 59.61 58.82 58.97 2,958,536 -0.11(-0.18%)
Jan 02, 2013 59.03 59.11 58.86 59.08 2,908,666 +1.09(+1.89%)
Dec 31, 2012 57.06 57.99 56.94 57.99 1,513,943 +0.90(+1.58%)
Dec 28, 2012 56.76 57.17 56.76 57.08 1,803,405 +0.06(+0.10%)
Dec 27, 2012 56.91 57.30 56.53 57.03 2,067,166 +0.22(+0.39%)
Dec 26, 2012 56.85 57.27 56.78 56.80 1,120,644 -0.14(-0.25%)
Dec 24, 2012 57.28 57.31 56.91 56.94 559,023 -0.27(-0.47%)
Dec 21, 2012 57.54 57.69 57.11 57.22 3,349,979 -0.92(-1.58%)
Dec 20, 2012 58.24 58.41 57.91 58.14 2,490,590 -0.11(-0.18%)
Dec 19, 2012 58.72 58.72 58.17 58.24 2,921,185 -0.31(-0.53%)
Dec 18, 2012 57.90 58.82 57.74 58.55 4,674,070 +0.66(+1.13%)
Dec 17, 2012 57.41 57.92 57.28 57.89 4,623,932 +0.57(+0.99%)
Dec 14, 2012 57.23 57.40 57.04 57.33 2,189,546 +0.28(+0.49%)
Dec 13, 2012 57.66 57.66 56.89 57.05 2,364,781 -0.54(-0.94%)
Dec 12, 2012 57.57 57.98 57.30 57.59 3,099,196 +0.21(+0.37%)
Dec 11, 2012 57.48 57.66 57.22 57.38 2,200,710 +0.18(+0.32%)
Dec 10, 2012 56.61 57.27 56.57 57.20 3,241,159 +0.68(+1.20%)
Dec 07, 2012 56.29 56.54 56.19 56.52 2,076,547 +0.31(+0.55%)
Dec 06, 2012 55.75 56.24 55.65 56.21 2,249,861 +0.63(+1.14%)
Dec 05, 2012 55.65 55.91 55.56 55.58 1,998,675 +0.04(+0.07%)
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.