Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.70 51.90 51.17 51.50 4,117,162 -0.34(-0.65%)
Oct 30, 2013 52.66 52.66 51.54 51.84 3,874,327 -0.55(-1.05%)
Oct 29, 2013 52.35 52.69 52.12 52.39 2,036,960 -0.10(-0.19%)
Oct 28, 2013 51.77 52.51 51.75 52.49 2,970,887 +0.76(+1.48%)
Oct 25, 2013 50.90 51.89 50.45 51.73 2,533,994 +0.79(+1.56%)
Oct 24, 2013 51.34 51.36 50.74 50.93 4,425,177 -0.40(-0.78%)
Oct 23, 2013 51.55 51.63 51.11 51.33 2,588,776 -0.81(-1.55%)
Oct 22, 2013 51.40 52.36 51.33 52.14 5,731,285 +1.27(+2.49%)
Oct 21, 2013 51.61 51.78 50.70 50.88 6,277,269 -0.75(-1.45%)
Oct 18, 2013 51.80 52.10 51.62 51.62 2,212,967 -0.17(-0.33%)
Oct 17, 2013 51.36 51.92 51.36 51.80 1,994,638 +0.31(+0.60%)
Oct 16, 2013 51.49 51.80 51.04 51.49 3,576,164 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.89 4,144,671 -0.99(-1.91%)
Oct 14, 2013 51.37 52.17 51.13 51.88 2,270,819 +0.07(+0.14%)
Oct 11, 2013 50.77 51.94 50.61 51.81 3,400,420 +0.89(+1.75%)
Oct 10, 2013 50.36 51.16 50.02 50.92 4,685,731 +1.50(+3.04%)
Oct 09, 2013 49.80 49.80 49.20 49.42 3,510,644 -0.07(-0.14%)
Oct 08, 2013 50.54 50.80 49.32 49.49 3,753,536 -1.08(-2.13%)
Oct 07, 2013 50.39 50.96 50.32 50.57 2,968,814 -0.65(-1.26%)
Oct 04, 2013 50.81 51.51 50.66 51.22 2,078,736 +0.50(+0.99%)
Oct 03, 2013 51.63 51.64 50.27 50.71 5,813,307 -0.99(-1.92%)
Oct 02, 2013 51.16 51.70 50.92 51.70 3,080,061 +0.19(+0.37%)
Oct 01, 2013 50.40 51.54 50.22 51.51 5,943,560 +1.23(+2.44%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,939,017 -0.61(-1.19%)
Sep 27, 2013 51.33 51.60 50.72 50.89 2,839,095 -1.02(-1.97%)
Sep 26, 2013 52.80 52.87 51.81 51.92 2,464,361 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.90 52.44 4,206,423 +0.20(+0.38%)
Sep 24, 2013 52.64 52.72 52.12 52.25 2,548,426 -0.47(-0.90%)
Sep 23, 2013 52.45 52.84 52.36 52.72 3,399,448 +0.44(+0.84%)
Sep 20, 2013 53.77 53.82 52.09 52.28 7,083,044 -1.50(-2.80%)
Sep 19, 2013 54.40 54.54 53.56 53.78 4,510,961 -0.30(-0.55%)
Sep 18, 2013 52.07 54.22 51.30 54.08 7,038,940 +2.08(+4.00%)
Sep 17, 2013 52.26 52.47 51.59 52.00 3,720,170 -0.06(-0.12%)
Sep 16, 2013 52.66 52.51 51.90 52.07 2,204,837 +0.51(+0.99%)
Sep 13, 2013 51.24 51.81 51.10 51.55 3,166,952 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.83 50.97 5,405,484 -1.29(-2.47%)
Sep 11, 2013 52.14 52.58 51.71 52.26 3,513,579 +0.08(+0.15%)
Sep 10, 2013 51.77 52.21 51.46 52.18 5,038,501 +0.88(+1.72%)
Sep 09, 2013 49.96 51.36 49.68 51.30 6,969,809 +1.72(+3.48%)
Sep 06, 2013 49.54 50.11 48.70 49.58 5,464,971 +0.96(+1.97%)
Sep 05, 2013 48.96 48.96 48.45 48.62 3,449,854 -0.41(-0.83%)
Sep 04, 2013 48.70 49.49 48.24 49.03 6,108,879 +0.53(+1.09%)
Sep 03, 2013 48.92 49.16 48.09 48.50 3,918,354 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.96 48.46 5,643,574 +0.32(+0.67%)
Aug 29, 2013 48.22 48.80 47.78 48.14 4,920,390 -0.19(-0.39%)
Aug 28, 2013 48.80 49.28 48.23 48.33 2,921,217 -0.85(-1.73%)
Aug 27, 2013 49.04 49.36 48.63 49.18 6,685,428 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.07 3,862,727 -1.22(-2.38%)
Aug 23, 2013 51.35 51.75 50.84 51.29 2,605,425 +0.25(+0.49%)
Aug 22, 2013 51.23 51.79 50.55 51.04 2,537,721 +0.08(+0.15%)
Aug 21, 2013 51.62 51.99 50.93 50.96 4,382,525 -1.44(-2.75%)
Aug 20, 2013 51.59 52.59 51.56 52.40 3,223,826 +0.69(+1.34%)
Aug 19, 2013 52.61 52.84 51.56 51.71 3,444,845 -1.23(-2.32%)
Aug 16, 2013 53.43 53.68 52.82 52.94 3,196,424 -0.58(-1.09%)
Aug 15, 2013 53.70 53.81 53.10 53.52 3,564,463 -0.94(-1.73%)
Aug 14, 2013 54.14 54.94 54.10 54.47 5,061,329 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.79 54.26 3,637,903 -0.07(-0.13%)
Aug 12, 2013 55.06 55.59 54.06 54.33 5,452,203 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.71 55.11 2,632,757 -0.20(-0.37%)
Aug 08, 2013 54.63 55.48 54.43 55.32 3,603,868 +1.15(+2.12%)
Aug 07, 2013 53.94 54.37 53.76 54.17 5,213,027 +0.01(+0.01%)
Aug 06, 2013 54.03 54.28 53.45 54.16 3,897,927 +0.07(+0.13%)
Aug 05, 2013 54.32 54.38 53.87 54.09 3,560,463 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,045,447 +1.15(+2.16%)
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.