Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.10 48.14 48.14 48.14 1,445,123 +0.08(+0.17%)
Dec 30, 2014 48.00 48.29 47.88 48.06 1,746,089 -0.01(-0.02%)
Dec 29, 2014 48.02 48.51 47.89 48.07 1,430,373 +0.03(+0.07%)
Dec 26, 2014 48.22 48.47 47.98 48.04 2,751,693 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,246 +0.12(+0.25%)
Dec 23, 2014 47.89 48.14 47.78 47.93 2,553,442 -0.12(-0.25%)
Dec 22, 2014 48.07 48.23 47.83 48.06 2,162,155 +0.09(+0.19%)
Dec 19, 2014 48.10 48.29 47.73 47.97 3,012,604 +0.09(+0.19%)
Dec 18, 2014 47.02 48.26 46.72 47.88 6,209,064 +1.76(+3.81%)
Dec 17, 2014 45.17 47.31 44.98 46.12 7,792,672 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.74 44.85 6,866,139 -0.15(-0.34%)
Dec 15, 2014 45.45 45.86 44.64 45.00 6,096,337 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.18 45.33 4,679,458 -1.08(-2.34%)
Dec 11, 2014 46.64 47.15 46.34 46.41 5,579,828 -0.40(-0.86%)
Dec 10, 2014 48.15 48.23 46.64 46.81 6,230,994 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.37 3,706,341 -0.60(-1.23%)
Dec 08, 2014 49.32 49.50 48.76 48.97 4,023,052 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.18 49.41 3,050,720 -0.36(-0.73%)
Dec 04, 2014 50.12 50.21 49.65 49.77 3,907,574 -0.42(-0.83%)
Dec 03, 2014 50.21 50.47 49.76 50.19 4,500,173 -0.03(-0.06%)
Dec 02, 2014 51.11 51.17 50.03 50.22 4,941,518 -0.99(-1.93%)
Dec 01, 2014 52.07 52.36 51.11 51.21 6,072,519 -1.27(-2.42%)
Nov 28, 2014 52.96 53.18 52.27 52.47 2,248,112 -1.00(-1.88%)
Nov 26, 2014 53.37 53.48 53.48 53.48 1,253,195 -0.02(-0.03%)
Nov 25, 2014 53.86 53.96 53.45 53.49 1,882,373 -0.23(-0.43%)
Nov 24, 2014 53.93 54.13 53.66 53.73 1,303,677 -0.29(-0.54%)
Nov 21, 2014 53.98 54.27 53.89 54.02 2,596,659 +0.75(+1.40%)
Nov 20, 2014 53.24 53.40 53.09 53.27 1,408,674 -0.07(-0.14%)
Nov 19, 2014 52.57 53.41 52.51 53.34 2,785,004 +0.56(+1.07%)
Nov 18, 2014 53.05 53.05 52.67 52.78 2,089,898 -0.14(-0.27%)
Nov 17, 2014 52.58 53.03 52.48 52.92 1,713,626 +0.12(+0.23%)
Nov 14, 2014 52.74 52.98 52.65 52.80 1,393,840 -0.08(-0.15%)
Nov 13, 2014 53.05 53.09 52.59 52.88 2,555,212 -0.15(-0.29%)
Nov 12, 2014 53.45 53.63 52.84 53.04 1,701,891 -0.48(-0.90%)
Nov 11, 2014 53.61 53.86 53.42 53.52 1,598,618 -0.24(-0.45%)
Nov 10, 2014 54.33 54.36 53.65 53.76 1,882,804 -0.47(-0.87%)
Nov 07, 2014 54.22 54.39 54.02 54.23 2,320,364 +0.21(+0.39%)
Nov 06, 2014 54.50 54.71 53.90 54.02 1,914,144 -0.47(-0.86%)
Nov 05, 2014 54.30 54.59 54.14 54.49 1,519,742 +0.02(+0.04%)
Nov 04, 2014 54.49 54.54 54.28 54.47 1,886,348 -0.11(-0.21%)
Nov 03, 2014 54.86 55.00 54.46 54.58 2,297,073 -0.40(-0.73%)
Oct 31, 2014 54.95 55.21 54.76 54.98 5,817,540 +0.27(+0.50%)
Oct 30, 2014 54.23 54.73 54.05 54.71 1,751,754 +0.56(+1.04%)
Oct 29, 2014 54.27 54.27 53.78 54.15 2,549,441 +0.01(+0.01%)
Oct 28, 2014 53.75 54.22 53.58 54.14 2,822,823 +0.79(+1.48%)
Oct 27, 2014 52.80 53.39 53.25 53.35 2,013,402 +0.10(+0.20%)
Oct 24, 2014 53.18 53.53 53.01 53.25 1,744,355 -0.03(-0.06%)
Oct 23, 2014 53.17 53.57 52.99 53.28 2,210,246 +0.36(+0.68%)
Oct 22, 2014 53.14 53.30 52.87 52.92 2,632,074 -0.22(-0.42%)
Oct 21, 2014 52.96 53.52 52.75 53.14 2,273,057 +0.40(+0.76%)
Oct 20, 2014 52.70 52.93 52.53 52.74 1,623,627 -0.03(-0.06%)
Oct 17, 2014 52.69 53.10 52.65 52.77 2,949,210 +0.51(+0.97%)
Oct 16, 2014 51.26 52.68 51.13 52.27 4,034,664 -0.03(-0.06%)
Oct 15, 2014 52.44 52.91 51.42 52.30 5,583,050 -0.77(-1.45%)
Oct 14, 2014 53.17 53.45 53.01 53.07 2,704,734 +0.06(+0.11%)
Oct 13, 2014 53.45 53.80 52.93 53.01 4,094,962 -0.26(-0.48%)
Oct 10, 2014 54.10 54.10 53.20 53.27 3,388,365 -0.97(-1.79%)
Oct 09, 2014 54.83 55.03 54.11 54.24 3,087,086 -0.75(-1.36%)
Oct 08, 2014 54.46 55.23 53.95 54.99 3,780,570 +0.58(+1.06%)
Oct 07, 2014 54.90 55.08 54.36 54.41 2,502,371 -0.69(-1.25%)
Oct 06, 2014 55.21 55.70 55.04 55.10 2,990,007 +0.66(+1.21%)
Oct 03, 2014 54.42 54.55 53.99 54.44 2,898,635 -0.07(-0.13%)
Oct 02, 2014 54.32 54.74 53.94 54.52 4,390,876 +0.19(+0.35%)
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.