Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 63.53 64.23 63.47 63.88 2,612,426 -0.19(-0.30%)
Apr 29, 2014 63.25 64.17 63.20 64.07 2,813,030 +1.15(+1.83%)
Apr 28, 2014 63.10 63.27 62.67 62.92 1,929,429 -0.16(-0.25%)
Apr 25, 2014 62.90 63.18 62.59 63.08 2,516,195 -0.49(-0.77%)
Apr 24, 2014 63.52 63.66 62.92 63.57 1,445,016 +0.22(+0.35%)
Apr 23, 2014 63.62 63.63 62.96 63.35 2,202,191 -0.41(-0.64%)
Apr 22, 2014 64.10 64.21 63.66 63.76 1,527,951 -0.34(-0.53%)
Apr 21, 2014 64.83 64.83 64.06 64.10 2,031,038 -0.75(-1.16%)
Apr 17, 2014 64.50 64.85 64.85 64.85 1,786,100 +0.30(+0.46%)
Apr 16, 2014 64.06 64.57 63.77 64.55 3,884,934 +0.95(+1.49%)
Apr 15, 2014 63.86 64.00 63.03 63.60 2,886,652 -0.57(-0.89%)
Apr 14, 2014 63.96 64.25 63.69 64.17 3,719,221 +0.42(+0.66%)
Apr 11, 2014 63.22 63.92 63.07 63.75 4,354,902 +0.06(+0.09%)
Apr 10, 2014 64.85 65.02 63.63 63.69 3,754,603 -1.15(-1.77%)
Apr 09, 2014 64.90 64.96 64.11 64.84 2,569,681 +0.10(+0.15%)
Apr 08, 2014 64.83 65.31 64.50 64.74 3,401,396 +0.48(+0.75%)
Apr 07, 2014 64.42 64.79 63.92 64.26 2,734,733 -0.12(-0.19%)
Apr 04, 2014 64.56 64.94 64.24 64.38 6,503,107 +0.72(+1.13%)
Apr 03, 2014 63.89 64.26 63.00 63.66 2,189,779 -0.67(-1.04%)
Apr 02, 2014 63.85 64.34 63.85 64.33 2,650,272 +0.38(+0.59%)
Apr 01, 2014 64.27 64.51 63.74 63.95 1,836,806 +0.00(+0.00%)
Mar 31, 2014 63.71 64.07 63.58 63.95 1,843,620 +0.86(+1.36%)
Mar 28, 2014 63.37 63.83 63.08 63.09 2,367,166 +0.15(+0.24%)
Mar 27, 2014 62.22 63.29 61.94 62.94 2,797,057 +0.60(+0.96%)
Mar 26, 2014 63.00 63.12 62.32 62.34 2,725,157 -0.31(-0.49%)
Mar 25, 2014 62.94 63.36 62.42 62.65 2,598,045 +0.13(+0.21%)
Mar 24, 2014 63.01 63.47 62.41 62.52 3,495,444 -0.21(-0.33%)
Mar 21, 2014 61.97 62.79 61.77 62.73 4,757,787 +1.16(+1.88%)
Mar 20, 2014 60.29 61.92 59.88 61.57 3,719,416 +1.08(+1.79%)
Mar 19, 2014 60.87 61.76 60.40 60.49 4,458,388 -0.47(-0.77%)
Mar 18, 2014 59.76 61.10 59.56 60.96 2,861,067 +1.12(+1.87%)
Mar 17, 2014 59.68 60.24 59.45 59.84 1,375,492 +0.47(+0.79%)
Mar 14, 2014 59.00 59.45 58.83 59.37 2,925,100 +0.23(+0.39%)
Mar 13, 2014 60.67 60.77 58.87 59.14 4,738,455 -1.21(-2.00%)
Mar 12, 2014 60.05 60.46 59.77 60.35 2,581,138 +0.20(+0.33%)
Mar 11, 2014 60.66 61.14 60.11 60.15 2,820,732 -0.40(-0.66%)
Mar 10, 2014 60.68 60.87 60.22 60.55 1,891,358 -0.45(-0.74%)
Mar 07, 2014 61.46 61.47 60.52 61.00 3,862,604 -0.30(-0.49%)
Mar 06, 2014 61.21 62.15 61.21 61.30 4,242,800 +0.74(+1.22%)
Mar 05, 2014 60.59 60.94 60.33 60.56 2,408,493 +0.07(+0.12%)
Mar 04, 2014 60.62 60.75 60.04 60.49 3,487,727 +0.99(+1.66%)
Mar 03, 2014 59.75 60.12 59.16 59.50 4,864,256 -0.82(-1.36%)
Feb 28, 2014 60.64 60.89 59.92 60.32 3,086,162 -0.23(-0.38%)
Feb 27, 2014 60.07 60.79 59.61 60.55 2,918,220 +0.73(+1.22%)
Feb 26, 2014 61.15 61.15 59.52 59.82 3,822,804 -1.12(-1.84%)
Feb 25, 2014 61.81 62.22 60.60 60.94 4,991,869 -0.88(-1.42%)
Feb 24, 2014 61.92 62.73 61.82 61.82 1,946,413 +0.01(+0.02%)
Feb 21, 2014 61.70 62.07 61.56 61.81 1,975,380 +0.30(+0.49%)
Feb 20, 2014 61.65 61.91 61.08 61.51 3,072,792 -0.31(-0.50%)
Feb 19, 2014 62.62 62.87 61.53 61.82 4,412,981 -1.18(-1.87%)
Feb 18, 2014 63.74 63.78 62.91 63.00 2,071,820 -0.48(-0.76%)
Feb 14, 2014 63.08 63.48 63.48 63.48 3,062,800 +0.72(+1.15%)
Feb 13, 2014 62.37 62.87 62.20 62.76 2,126,878 -0.22(-0.35%)
Feb 12, 2014 63.33 63.56 62.49 62.98 4,806,027 -0.19(-0.30%)
Feb 11, 2014 62.10 63.50 62.00 63.17 6,266,886 +1.07(+1.72%)
Feb 10, 2014 62.73 62.91 61.79 62.10 2,177,240 -0.61(-0.97%)
Feb 07, 2014 62.61 62.94 61.59 62.71 4,206,377 +0.37(+0.59%)
Feb 06, 2014 62.13 62.83 62.00 62.34 2,549,991 +0.61(+0.99%)
Feb 05, 2014 61.65 62.71 61.07 61.73 3,361,887 -0.02(-0.03%)
Feb 04, 2014 61.65 62.33 61.55 61.75 3,884,019 +1.20(+1.98%)
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.