Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 58.38 58.60 58.16 58.50 2,189,634 +0.09(+0.15%)
Mar 27, 2013 57.41 58.44 57.14 58.41 4,844,703 +0.75(+1.29%)
Mar 26, 2013 56.90 57.71 56.81 57.67 4,805,502 +1.01(+1.79%)
Mar 25, 2013 56.45 56.70 56.16 56.66 5,941,249 +0.51(+0.91%)
Mar 22, 2013 55.68 56.22 55.65 56.15 3,690,160 +0.54(+0.97%)
Mar 21, 2013 55.62 55.74 55.45 55.61 3,220,405 -0.12(-0.21%)
Mar 20, 2013 55.23 55.83 55.06 55.72 5,582,462 +0.78(+1.43%)
Mar 19, 2013 55.73 56.16 54.53 54.94 4,509,198 -0.35(-0.64%)
Mar 18, 2013 55.35 55.76 55.11 55.29 3,450,090 -0.54(-0.97%)
Mar 15, 2013 56.81 56.81 55.70 55.83 3,228,945 -0.86(-1.52%)
Mar 14, 2013 56.66 56.98 56.31 56.70 4,153,961 +0.12(+0.21%)
Mar 13, 2013 57.50 57.57 56.51 56.58 3,433,883 -0.90(-1.57%)
Mar 12, 2013 57.14 57.51 56.99 57.48 3,612,095 +0.34(+0.59%)
Mar 11, 2013 57.38 57.41 56.80 57.14 2,922,454 -0.04(-0.07%)
Mar 08, 2013 56.81 57.29 56.28 57.18 5,377,481 +1.00(+1.77%)
Mar 07, 2013 56.36 56.46 56.13 56.19 2,629,533 -0.16(-0.29%)
Mar 06, 2013 56.38 56.48 56.19 56.35 1,938,766 +0.16(+0.28%)
Mar 05, 2013 56.03 56.44 56.03 56.19 3,233,970 +0.32(+0.58%)
Mar 04, 2013 55.72 55.89 55.46 55.87 2,797,083 -0.05(-0.08%)
Mar 01, 2013 55.45 55.93 55.21 55.92 2,684,551 -0.02(-0.03%)
Feb 28, 2013 55.65 56.27 55.56 55.94 3,188,879 +0.27(+0.48%)
Feb 27, 2013 54.89 55.73 54.84 55.67 3,058,045 +0.71(+1.28%)
Feb 26, 2013 55.28 55.28 54.61 54.96 3,082,100 -0.20(-0.37%)
Feb 25, 2013 56.30 56.31 55.09 55.17 4,103,870 -0.96(-1.70%)
Feb 22, 2013 56.30 56.30 55.69 56.12 3,085,364 +0.20(+0.35%)
Feb 21, 2013 55.85 55.97 55.47 55.93 3,505,014 -0.32(-0.57%)
Feb 20, 2013 56.99 57.05 56.18 56.25 3,516,258 -0.81(-1.42%)
Feb 19, 2013 56.44 57.27 56.34 57.06 5,518,323 +0.80(+1.42%)
Feb 15, 2013 56.21 56.46 56.02 56.26 2,326,799 +0.22(+0.39%)
Feb 14, 2013 56.27 56.31 55.83 56.04 2,737,149 -0.28(-0.50%)
Feb 13, 2013 56.92 57.68 56.13 56.32 4,780,777 -0.94(-1.64%)
Feb 12, 2013 57.35 57.41 57.19 57.26 1,744,716 -0.05(-0.08%)
Feb 11, 2013 57.21 57.43 56.99 57.31 2,538,614 -0.11(-0.19%)
Feb 08, 2013 57.36 57.55 57.27 57.42 2,773,798 +0.15(+0.26%)
Feb 07, 2013 58.09 58.27 57.04 57.27 3,447,455 -0.82(-1.42%)
Feb 06, 2013 58.30 58.33 58.04 58.09 2,663,411 -0.03(-0.05%)
Feb 04, 2013 58.45 58.45 57.94 58.12 3,436,742 -0.66(-1.12%)
Feb 01, 2013 58.23 58.82 57.97 58.78 3,182,363 +1.04(+1.81%)
Jan 31, 2013 58.48 58.48 57.61 57.74 3,985,018 -0.41(-0.70%)
Jan 30, 2013 58.38 58.63 58.05 58.15 4,207,050 -0.39(-0.67%)
Jan 29, 2013 58.44 58.70 58.08 58.54 2,942,663 +0.49(+0.85%)
Jan 28, 2013 57.94 58.18 57.60 58.05 4,340,267 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.74 58.18 2,921,222 -0.10(-0.18%)
Jan 24, 2013 58.22 58.52 58.05 58.28 1,803,309 +0.15(+0.26%)
Jan 23, 2013 58.18 58.22 57.87 58.13 1,875,159 +0.08(+0.14%)
Jan 22, 2013 57.70 58.16 57.59 58.05 2,058,999 +0.27(+0.48%)
Jan 18, 2013 57.83 57.89 57.40 57.78 2,109,196 -0.10(-0.18%)
Jan 17, 2013 57.99 58.19 57.76 57.88 3,199,060 +0.22(+0.38%)
Jan 16, 2013 57.46 57.78 57.28 57.66 2,399,962 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.64 3,065,073 -0.18(-0.31%)
Jan 14, 2013 57.60 57.97 57.46 57.82 3,146,104 +0.29(+0.50%)
Jan 11, 2013 57.65 57.77 57.39 57.53 2,101,503 -0.08(-0.14%)
Jan 10, 2013 57.44 57.80 57.18 57.61 3,785,868 +0.58(+1.02%)
Jan 09, 2013 56.63 57.16 56.49 57.03 1,801,652 +0.64(+1.14%)
Jan 08, 2013 56.53 56.63 56.16 56.38 2,069,074 -0.16(-0.29%)
Jan 07, 2013 56.56 56.74 56.31 56.55 1,693,108 -0.12(-0.21%)
Jan 04, 2013 56.27 56.76 56.27 56.67 2,847,275 +0.41(+0.73%)
Jan 03, 2013 56.45 56.86 56.11 56.26 3,101,436 -0.10(-0.18%)
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.