Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.45 +0.38 (+0.54%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.90 52.10 51.37 51.70 4,101,061 -0.34(-0.65%)
Oct 30, 2013 52.86 52.87 51.74 52.04 3,859,176 -0.55(-1.05%)
Oct 29, 2013 52.55 52.89 52.33 52.59 2,028,994 -0.10(-0.19%)
Oct 28, 2013 51.97 52.72 51.95 52.70 2,959,269 +0.77(+1.48%)
Oct 25, 2013 51.10 52.10 50.65 51.93 2,524,085 +0.80(+1.56%)
Oct 24, 2013 51.54 51.57 50.94 51.13 4,407,871 -0.40(-0.78%)
Oct 23, 2013 51.75 51.84 51.31 51.53 2,578,652 -0.81(-1.55%)
Oct 22, 2013 51.61 52.56 51.53 52.35 5,708,872 +1.27(+2.49%)
Oct 21, 2013 51.81 51.99 50.90 51.08 6,252,721 -0.75(-1.45%)
Oct 18, 2013 52.00 52.31 51.83 51.83 2,204,313 -0.17(-0.33%)
Oct 17, 2013 51.57 52.12 51.56 52.00 1,986,837 +0.31(+0.60%)
Oct 16, 2013 51.69 52.00 51.24 51.69 3,562,179 +0.60(+1.18%)
Oct 15, 2013 51.71 51.96 50.67 51.09 4,128,463 -1.00(-1.91%)
Oct 14, 2013 51.57 52.37 51.33 52.09 2,261,939 +0.07(+0.14%)
Oct 11, 2013 50.97 52.14 50.81 52.02 3,387,122 +0.89(+1.75%)
Oct 10, 2013 50.56 51.36 50.22 51.12 4,667,406 +1.51(+3.04%)
Oct 09, 2013 49.99 49.99 49.39 49.61 3,496,915 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.51 49.69 3,738,857 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.77 2,957,204 -0.65(-1.26%)
Oct 04, 2013 51.01 51.71 50.86 51.42 2,070,607 +0.51(+0.99%)
Oct 03, 2013 51.84 51.84 50.47 50.91 5,790,574 -1.00(-1.92%)
Oct 02, 2013 51.36 51.91 51.12 51.91 3,068,016 +0.19(+0.37%)
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.