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 (%)
Feb 28, 2014 48.55 48.75 47.97 48.29 3,854,732 -0.18(-0.38%)
Feb 27, 2014 48.09 48.67 47.72 48.48 3,644,966 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.65 47.89 4,774,825 -0.90(-1.84%)
Feb 25, 2014 49.49 49.81 48.52 48.79 6,235,032 -0.70(-1.42%)
Feb 24, 2014 49.57 50.22 49.49 49.49 2,431,143 +0.01(+0.02%)
Feb 21, 2014 49.40 49.69 49.29 49.49 2,467,323 +0.24(+0.49%)
Feb 20, 2014 49.36 49.56 48.90 49.25 3,838,032 -0.25(-0.50%)
Feb 19, 2014 50.13 50.33 49.26 49.49 5,511,979 -0.94(-1.87%)
Feb 18, 2014 51.03 51.06 50.37 50.44 2,587,781 -0.38(-0.76%)
Feb 14, 2014 50.50 50.82 50.82 50.82 3,825,552 +0.58(+1.15%)
Feb 13, 2014 49.93 50.33 49.80 50.25 2,656,550 -0.18(-0.35%)
Feb 12, 2014 50.70 50.89 50.03 50.42 6,002,908 -0.15(-0.30%)
Feb 11, 2014 49.72 50.84 49.64 50.57 7,827,576 +0.86(+1.72%)
Feb 10, 2014 50.22 50.37 49.47 49.72 2,719,454 -0.49(-0.97%)
Feb 07, 2014 50.13 50.39 49.31 50.21 5,253,923 +0.30(+0.59%)
Feb 06, 2014 49.74 50.30 49.64 49.91 3,185,034 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.89 49.42 4,199,123 -0.02(-0.03%)
Feb 04, 2014 49.36 49.90 49.28 49.44 4,851,285 +0.96(+1.98%)
Feb 03, 2014 50.14 50.29 48.27 48.48 7,065,918 -1.87(-3.72%)
Jan 31, 2014 49.81 50.50 49.65 50.35 3,080,518 -0.18(-0.35%)
Jan 30, 2014 50.78 50.78 50.11 50.53 3,359,094 +0.39(+0.78%)
Jan 29, 2014 49.85 50.67 49.24 50.13 5,094,930 -0.43(-0.85%)
Jan 28, 2014 50.53 51.02 50.40 50.57 3,927,647 +0.24(+0.48%)
Jan 27, 2014 50.24 50.61 49.36 50.33 5,535,041 +0.20(+0.40%)
Jan 24, 2014 50.12 50.53 49.65 50.13 5,776,176 -1.02(-1.99%)
Jan 23, 2014 51.69 51.99 50.72 51.14 3,701,226 -0.93(-1.78%)
Jan 22, 2014 51.94 52.14 51.46 52.07 2,302,808 +0.22(+0.42%)
Jan 21, 2014 52.36 52.41 51.42 51.86 3,838,379 -0.32(-0.61%)
Jan 17, 2014 52.22 52.18 52.18 52.18 2,574,641 -0.30(-0.58%)
Jan 16, 2014 52.98 53.01 52.34 52.48 4,248,817 -0.64(-1.21%)
Jan 15, 2014 53.35 53.56 53.02 53.12 2,548,014 -0.23(-0.44%)
Jan 14, 2014 53.16 53.45 52.85 53.35 2,954,650 +0.22(+0.42%)
Jan 13, 2014 53.77 53.80 52.85 53.13 4,685,479 -0.58(-1.07%)
Jan 10, 2014 52.80 53.99 52.60 53.71 6,210,493 +1.29(+2.46%)
Jan 09, 2014 52.37 52.45 51.64 52.42 4,752,152 +0.23(+0.44%)
Jan 08, 2014 52.87 52.93 51.98 52.18 4,883,468 -0.74(-1.41%)
Jan 07, 2014 52.86 53.14 52.64 52.93 5,073,024 +0.58(+1.12%)
Jan 06, 2014 53.01 53.18 52.30 52.34 4,533,874 -0.57(-1.07%)
Jan 03, 2014 53.30 53.46 52.69 52.91 3,056,930 -0.02(-0.05%)
Jan 02, 2014 53.93 54.03 52.78 52.94 5,588,535 -1.51(-2.76%)
Dec 31, 2013 54.41 54.44 54.44 54.44 1,555,676 +0.20(+0.37%)
Dec 30, 2013 54.03 54.51 53.90 54.24 2,081,925 +0.14(+0.25%)
Dec 27, 2013 53.81 54.11 53.52 54.11 2,484,967 +0.53(+1.00%)
Dec 26, 2013 53.68 54.05 53.47 53.57 1,033,261 -0.27(-0.50%)
Dec 24, 2013 53.76 54.23 53.76 53.84 941,172 -0.06(-0.10%)
Dec 23, 2013 53.68 53.90 53.50 53.90 2,264,139 +0.69(+1.29%)
Dec 20, 2013 53.18 53.92 53.16 53.21 4,679,403 +0.10(+0.20%)
Dec 19, 2013 52.75 53.26 52.61 53.11 3,231,330 -0.39(-0.73%)
Dec 18, 2013 52.95 54.28 52.17 53.50 7,657,997 +0.76(+1.43%)
Dec 17, 2013 53.70 53.70 52.64 52.74 4,687,383 -0.59(-1.11%)
Dec 16, 2013 53.49 53.93 53.23 53.34 3,847,491 +0.01(+0.01%)
Dec 13, 2013 53.30 53.42 52.73 53.33 5,710,167 +0.46(+0.87%)
Dec 12, 2013 53.01 53.09 52.16 52.87 4,693,961 -0.43(-0.82%)
Dec 11, 2013 53.87 54.28 53.21 53.30 4,155,333 -0.95(-1.75%)
Dec 10, 2013 53.98 54.31 53.82 54.25 2,926,317 +0.34(+0.63%)
Dec 09, 2013 53.72 54.42 53.56 53.91 4,712,557 +0.66(+1.23%)
Dec 06, 2013 53.67 54.07 53.15 53.26 5,984,466 +0.70(+1.32%)
Dec 05, 2013 52.63 53.52 52.48 52.56 3,831,339 -0.19(-0.36%)
Dec 04, 2013 52.15 53.03 51.93 52.75 4,772,114 +0.41(+0.79%)
Dec 03, 2013 51.99 52.45 51.66 52.34 3,864,405 +0.05(+0.09%)
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.