Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 71.68 72.52 71.58 72.35 2,596,800 +0.74(+1.03%)
Apr 29, 2013 72.25 72.50 71.50 71.61 2,587,520 -0.43(-0.60%)
Apr 26, 2013 73.01 73.19 71.98 72.04 2,325,946 -1.15(-1.57%)
Apr 25, 2013 72.82 73.53 72.46 73.19 4,362,422 +0.83(+1.15%)
Apr 24, 2013 73.32 73.32 71.65 72.36 3,654,350 -0.83(-1.13%)
Apr 23, 2013 72.78 73.64 72.57 73.19 3,498,760 +0.41(+0.56%)
Apr 22, 2013 72.54 72.97 72.15 72.78 3,065,579 +0.22(+0.30%)
Apr 19, 2013 72.26 72.56 71.67 72.56 3,216,094 +0.73(+1.02%)
Apr 18, 2013 72.65 72.65 71.34 71.83 2,802,510 -0.18(-0.25%)
Apr 17, 2013 73.10 73.11 71.47 72.01 4,493,169 -1.47(-2.00%)
Apr 16, 2013 73.31 73.79 73.00 73.48 2,424,815 +1.03(+1.42%)
Apr 15, 2013 75.03 75.03 72.42 72.45 6,560,969 -3.00(-3.98%)
Apr 12, 2013 76.21 76.45 75.31 75.45 2,127,328 -1.26(-1.64%)
Apr 11, 2013 76.18 76.80 75.93 76.71 2,810,948 +0.45(+0.59%)
Apr 10, 2013 75.75 76.59 75.68 76.26 3,695,460 +0.91(+1.21%)
Apr 09, 2013 74.77 75.60 74.31 75.35 3,936,073 +1.03(+1.39%)
Apr 08, 2013 74.11 74.50 73.74 74.32 2,977,785 +0.45(+0.61%)
Apr 05, 2013 72.83 73.95 72.37 73.87 3,431,880 +0.37(+0.50%)
Apr 04, 2013 73.78 74.13 73.13 73.50 2,897,066 -0.16(-0.22%)
Apr 03, 2013 74.94 75.04 73.38 73.66 4,271,599 -1.21(-1.62%)
Apr 02, 2013 74.16 75.09 74.12 74.87 3,612,038 +0.79(+1.07%)
Apr 01, 2013 74.84 74.84 74.01 74.08 1,286,620 -0.51(-0.68%)
Mar 28, 2013 74.44 74.72 74.15 74.59 1,717,312 +0.11(+0.15%)
Mar 27, 2013 73.20 74.51 72.85 74.48 3,799,660 +0.95(+1.29%)
Mar 26, 2013 72.55 73.58 72.44 73.53 3,768,915 +1.29(+1.79%)
Mar 25, 2013 71.97 72.30 71.60 72.24 4,659,672 +0.65(+0.91%)
Mar 22, 2013 71.00 71.68 70.96 71.59 2,894,162 +0.69(+0.97%)
Mar 21, 2013 70.92 71.07 70.70 70.90 2,525,737 -0.15(-0.21%)
Mar 20, 2013 70.42 71.19 70.20 71.05 4,378,278 +1.00(+1.43%)
Mar 19, 2013 71.06 71.61 69.53 70.05 3,536,526 -0.45(-0.64%)
Mar 18, 2013 70.57 71.09 70.27 70.50 2,705,877 -0.69(-0.97%)
Mar 15, 2013 72.43 72.43 71.02 71.19 2,532,435 -1.10(-1.52%)
Mar 14, 2013 72.24 72.65 71.80 72.29 3,257,917 +0.15(+0.21%)
Mar 13, 2013 73.31 73.40 72.05 72.14 2,693,166 -1.15(-1.57%)
Mar 12, 2013 72.86 73.33 72.66 73.29 2,832,936 +0.43(+0.59%)
Mar 11, 2013 73.16 73.20 72.42 72.86 2,292,056 -0.05(-0.07%)
Mar 08, 2013 72.44 73.05 71.76 72.91 4,217,513 +1.27(+1.77%)
Mar 07, 2013 71.86 71.99 71.57 71.64 2,062,321 -0.21(-0.29%)
Mar 06, 2013 71.89 72.01 71.64 71.85 1,520,558 +0.20(+0.28%)
Mar 05, 2013 71.44 71.96 71.44 71.65 2,536,376 +0.41(+0.58%)
Mar 04, 2013 71.05 71.26 70.71 71.24 2,193,729 -0.06(-0.08%)
Mar 01, 2013 70.70 71.31 70.40 71.30 2,105,471 -0.02(-0.03%)
Feb 28, 2013 70.95 71.74 70.84 71.32 2,501,011 +0.34(+0.48%)
Feb 27, 2013 69.99 71.06 69.92 70.98 2,398,399 +0.90(+1.28%)
Feb 26, 2013 70.49 70.49 69.63 70.08 2,417,265 -0.26(-0.37%)
Feb 25, 2013 71.79 71.80 70.24 70.34 3,218,631 -1.22(-1.70%)
Feb 22, 2013 71.78 71.78 71.01 71.56 2,419,825 +0.25(+0.35%)
Feb 21, 2013 71.21 71.36 70.73 71.31 2,748,953 -0.41(-0.57%)
Feb 20, 2013 72.66 72.74 71.63 71.72 2,757,772 -1.03(-1.42%)
Feb 19, 2013 71.96 73.02 71.83 72.75 4,327,974 +1.02(+1.42%)
Feb 15, 2013 71.67 71.99 71.43 71.73 1,824,889 +0.28(+0.39%)
Feb 14, 2013 71.74 71.80 71.19 71.45 2,146,723 -0.36(-0.50%)
Feb 13, 2013 72.58 73.54 71.57 71.81 3,749,523 -1.20(-1.64%)
Feb 12, 2013 73.12 73.20 72.92 73.01 1,368,366 -0.06(-0.08%)
Feb 11, 2013 72.95 73.23 72.66 73.07 1,991,014 -0.14(-0.19%)
Feb 08, 2013 73.14 73.38 73.02 73.21 2,175,467 +0.19(+0.26%)
Feb 07, 2013 74.07 74.30 72.73 73.02 2,703,810 -1.05(-1.42%)
Feb 06, 2013 74.33 74.37 74.00 74.07 2,088,891 -0.04(-0.05%)
Feb 04, 2013 74.52 74.53 73.88 74.11 2,695,408 -0.84(-1.12%)
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.