Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 66.90 66.94 66.07 66.22 2,616,651 -0.88(-1.31%)
May 29, 2014 66.96 67.30 66.93 67.10 1,695,395 +0.22(+0.33%)
May 28, 2014 67.01 67.06 66.74 66.88 1,697,235 -0.11(-0.16%)
May 27, 2014 66.89 67.33 66.50 66.99 2,113,462 +0.08(+0.12%)
May 23, 2014 66.89 66.91 66.91 66.91 1,384,200 -0.11(-0.16%)
May 22, 2014 66.83 67.18 66.79 67.02 1,278,501 +0.47(+0.71%)
May 21, 2014 66.70 67.08 66.44 66.55 1,177,440 +0.13(+0.20%)
May 20, 2014 66.17 66.71 66.16 66.42 1,636,654 -0.24(-0.36%)
May 19, 2014 66.20 66.82 66.01 66.66 1,324,886 -0.05(-0.07%)
May 16, 2014 66.43 66.79 66.03 66.71 2,297,529 +0.77(+1.17%)
May 15, 2014 66.71 66.94 65.66 65.94 2,598,129 -0.94(-1.41%)
May 14, 2014 67.18 67.18 66.70 66.88 1,948,154 -0.09(-0.13%)
May 13, 2014 66.88 67.39 66.59 66.97 2,539,225 +0.42(+0.63%)
May 12, 2014 66.39 66.58 66.12 66.55 2,091,829 +0.68(+1.03%)
May 09, 2014 65.72 66.14 65.59 65.87 1,330,128 +0.00(+0.00%)
May 08, 2014 66.20 66.70 65.81 65.87 2,585,554 -0.20(-0.30%)
May 07, 2014 65.22 66.14 65.20 66.07 3,211,841 +0.75(+1.15%)
May 06, 2014 64.59 65.70 64.43 65.32 2,342,390 +0.75(+1.16%)
May 05, 2014 64.36 64.61 64.14 64.57 1,414,532 +0.00(+0.00%)
May 02, 2014 64.48 64.94 64.40 64.57 3,038,633 +0.14(+0.22%)
May 01, 2014 63.96 64.50 63.56 64.43 1,461,487 +0.55(+0.86%)
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%)
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.