Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.69 50.84 50.39 50.74 3,099,928 -0.02(-0.05%)
Sep 27, 2012 50.38 50.89 50.07 50.77 3,518,519 +0.73(+1.46%)
Sep 26, 2012 49.67 50.05 49.12 50.04 5,081,430 +0.11(+0.22%)
Sep 25, 2012 50.33 50.71 49.92 49.93 3,176,360 -0.30(-0.60%)
Sep 24, 2012 49.91 50.31 49.76 50.23 2,181,175 +0.08(+0.15%)
Sep 21, 2012 50.65 50.65 50.10 50.15 2,481,937 -0.19(-0.37%)
Sep 20, 2012 50.35 50.62 50.19 50.34 2,240,921 -0.54(-1.05%)
Sep 19, 2012 50.57 50.95 50.44 50.88 2,294,334 +0.25(+0.49%)
Sep 18, 2012 50.56 50.74 50.38 50.63 1,981,384 -0.05(-0.09%)
Sep 17, 2012 50.84 50.98 50.48 50.67 1,811,850 -0.34(-0.67%)
Sep 14, 2012 50.76 51.53 50.70 51.02 3,483,411 +0.50(+0.98%)
Sep 13, 2012 49.22 50.55 49.15 50.52 5,419,673 +1.25(+2.54%)
Sep 12, 2012 49.20 49.44 49.02 49.27 2,284,632 +0.19(+0.38%)
Sep 11, 2012 48.96 49.30 48.96 49.08 2,037,677 +0.29(+0.60%)
Sep 10, 2012 49.03 49.11 48.70 48.79 2,375,464 -0.37(-0.76%)
Sep 07, 2012 49.18 49.33 49.02 49.16 4,964,116 +0.40(+0.83%)
Sep 06, 2012 48.32 48.92 48.32 48.76 2,884,665 +0.78(+1.63%)
Sep 05, 2012 47.93 48.30 47.86 47.97 2,151,731 +0.09(+0.18%)
Sep 04, 2012 47.94 48.11 47.61 47.89 3,104,351 +0.26(+0.54%)
Aug 31, 2012 47.75 48.12 47.51 47.63 3,758,523 +0.07(+0.15%)
Aug 30, 2012 47.48 47.60 47.10 47.56 2,783,665 -0.13(-0.28%)
Aug 29, 2012 48.10 48.17 47.69 47.69 2,049,282 -0.40(-0.82%)
Aug 27, 2012 48.30 48.54 48.02 48.09 2,385,253 -0.26(-0.53%)
Aug 24, 2012 47.67 48.41 47.61 48.35 3,261,346 +0.33(+0.68%)
Aug 23, 2012 48.14 48.25 47.73 48.02 1,826,015 -0.33(-0.67%)
Aug 22, 2012 48.13 48.37 47.72 48.35 2,495,278 +0.07(+0.14%)
Aug 21, 2012 48.93 49.22 48.06 48.28 2,325,707 -0.44(-0.91%)
Aug 20, 2012 48.77 48.96 48.67 48.72 1,275,069 -0.21(-0.43%)
Aug 17, 2012 48.84 49.11 48.63 48.93 1,934,799 +0.04(+0.08%)
Aug 16, 2012 48.84 49.09 48.64 48.89 1,815,530 +0.09(+0.17%)
Aug 15, 2012 48.36 48.87 48.04 48.80 3,142,889 +0.42(+0.87%)
Aug 14, 2012 48.55 48.66 48.33 48.39 3,327,363 +0.12(+0.26%)
Aug 13, 2012 48.85 48.87 48.21 48.26 1,748,601 -0.68(-1.38%)
Aug 10, 2012 48.48 49.03 48.38 48.94 1,795,227 +0.23(+0.46%)
Aug 09, 2012 48.84 49.13 48.57 48.71 1,749,660 -0.06(-0.13%)
Aug 08, 2012 48.74 49.02 48.56 48.77 1,841,557 -0.07(-0.14%)
Aug 07, 2012 49.24 49.36 48.80 48.84 2,371,879 -0.05(-0.11%)
Aug 06, 2012 49.29 49.53 48.87 48.90 2,516,962 -0.22(-0.44%)
Aug 03, 2012 49.21 49.39 48.99 49.11 2,408,833 +0.92(+1.90%)
Aug 02, 2012 47.60 48.31 47.60 48.20 3,015,871 +0.19(+0.39%)
Aug 01, 2012 48.39 48.66 47.99 48.01 3,284,636 -0.21(-0.43%)
Jul 31, 2012 49.07 49.32 48.18 48.22 3,614,932 -0.74(-1.52%)
Jul 30, 2012 49.18 49.51 48.86 48.97 3,241,336 -0.22(-0.44%)
Jul 27, 2012 48.63 49.41 48.27 49.18 3,033,116 +0.99(+2.04%)
Jul 26, 2012 47.76 48.28 47.69 48.20 2,784,432 +1.33(+2.83%)
Jul 25, 2012 47.45 47.49 46.77 46.87 2,960,045 -0.22(-0.46%)
Jul 24, 2012 47.76 47.76 46.69 47.09 2,716,247 -0.57(-1.19%)
Jul 23, 2012 47.24 47.85 47.08 47.66 3,204,561 -0.74(-1.54%)
Jul 20, 2012 48.22 48.49 48.22 48.40 2,960,557 -0.24(-0.49%)
Jul 19, 2012 48.94 48.95 48.28 48.64 3,272,934 -0.36(-0.74%)
Jul 18, 2012 49.04 49.55 48.90 49.01 2,326,916 -0.47(-0.96%)
Jul 17, 2012 49.17 49.54 48.62 49.48 4,006,594 +0.61(+1.25%)
Jul 16, 2012 48.02 48.92 47.89 48.87 2,524,397 +0.77(+1.60%)
Jul 13, 2012 47.65 48.28 47.65 48.10 3,052,872 +0.80(+1.69%)
Jul 12, 2012 47.29 47.56 46.76 47.30 4,775,148 -0.60(-1.25%)
Jul 11, 2012 47.63 47.96 47.45 47.90 2,475,492 +0.29(+0.62%)
Jul 10, 2012 48.11 48.25 47.43 47.60 3,453,243 +0.02(+0.05%)
Jul 09, 2012 47.01 47.63 47.01 47.58 2,179,373 +0.40(+0.84%)
Jul 06, 2012 47.08 47.29 47.00 47.18 2,691,162 -0.36(-0.75%)
Jul 05, 2012 48.26 48.26 47.37 47.54 3,005,608 -0.80(-1.65%)
Jul 03, 2012 47.86 49.08 47.71 48.34 3,222,403 +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.