Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.36 -0.59 (-0.87%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 49.79 51.60 49.63 51.56 5,501,944 +1.44(+2.87%)
Jun 27, 2013 49.16 50.35 49.10 50.13 6,947,356 +1.86(+3.86%)
Jun 26, 2013 47.58 48.60 47.58 48.26 5,790,019 +1.04(+2.19%)
Jun 25, 2013 47.10 47.53 46.52 47.23 5,209,566 +0.99(+2.14%)
Jun 24, 2013 46.19 46.65 45.29 46.24 7,162,296 -0.70(-1.49%)
Jun 21, 2013 46.41 47.17 45.25 46.94 6,324,338 +0.81(+1.75%)
Jun 20, 2013 47.49 47.70 45.72 46.13 8,672,986 -2.21(-4.58%)
Jun 19, 2013 50.33 50.59 48.33 48.34 6,587,676 -1.91(-3.79%)
Jun 18, 2013 50.31 50.86 50.18 50.25 4,974,276 -0.35(-0.70%)
Jun 17, 2013 51.11 51.36 50.55 50.60 2,611,061 -0.22(-0.43%)
Jun 14, 2013 51.48 51.73 50.77 50.82 3,368,813 -0.54(-1.05%)
Jun 13, 2013 50.41 51.38 50.41 51.36 4,390,794 +1.05(+2.09%)
Jun 12, 2013 51.61 51.61 49.75 50.31 6,105,256 -0.91(-1.78%)
Jun 11, 2013 51.09 51.77 50.88 51.22 4,174,245 -0.71(-1.36%)
Jun 10, 2013 51.79 52.06 51.42 51.93 2,901,800 -0.07(-0.14%)
Jun 07, 2013 52.30 53.49 51.74 52.00 10,991,509 -0.16(-0.30%)
Jun 06, 2013 51.04 52.16 51.03 52.15 5,429,036 +0.96(+1.88%)
Jun 05, 2013 52.63 52.63 51.13 51.19 7,924,555 -1.53(-2.90%)
Jun 04, 2013 53.03 53.28 52.41 52.72 2,921,841 -0.30(-0.56%)
Jun 03, 2013 53.15 53.49 52.21 53.02 7,911,922 -0.59(-1.10%)
May 31, 2013 52.29 53.73 52.20 53.61 9,158,240 +0.93(+1.77%)
May 30, 2013 52.50 53.15 52.45 52.67 2,186,671 -0.13(-0.25%)
May 29, 2013 52.70 53.02 52.49 52.81 3,560,668 -0.13(-0.24%)
May 28, 2013 53.16 53.47 52.78 52.93 3,919,047 -0.02(-0.03%)
May 24, 2013 52.86 53.12 52.30 52.95 6,015,117 -0.49(-0.91%)
May 23, 2013 52.21 53.50 51.85 53.43 6,571,751 +0.44(+0.83%)
May 22, 2013 54.05 54.87 52.75 52.99 7,248,716 -0.93(-1.73%)
May 21, 2013 54.52 54.67 53.04 53.93 7,737,332 -0.77(-1.41%)
May 20, 2013 55.46 55.61 54.53 54.70 8,571,484 -0.81(-1.46%)
May 17, 2013 55.91 56.01 55.42 55.50 7,064,465 -0.36(-0.65%)
May 16, 2013 56.40 56.40 55.69 55.86 3,721,523 -0.57(-1.01%)
May 15, 2013 56.47 56.84 56.21 56.44 2,434,954 +0.03(+0.06%)
May 13, 2013 56.67 56.68 56.27 56.41 2,192,500 -0.27(-0.47%)
May 10, 2013 56.92 57.28 56.26 56.67 3,428,519 -0.44(-0.77%)
May 09, 2013 57.79 58.02 56.95 57.11 2,833,144 -0.52(-0.90%)
May 08, 2013 57.81 58.18 57.39 57.63 3,761,412 -0.21(-0.37%)
May 07, 2013 57.16 57.97 57.16 57.84 3,510,842 +0.73(+1.28%)
May 06, 2013 57.28 57.61 57.00 57.11 1,746,423 -0.49(-0.86%)
May 03, 2013 57.11 58.02 56.37 57.61 5,763,110 +1.24(+2.20%)
May 02, 2013 56.02 56.62 56.02 56.37 3,952,971 +0.50(+0.90%)
May 01, 2013 56.57 56.74 55.60 55.86 3,071,743 -0.89(-1.56%)
Apr 30, 2013 56.23 56.88 56.15 56.75 3,310,574 +0.58(+1.03%)
Apr 29, 2013 56.67 56.87 56.08 56.17 3,298,743 -0.34(-0.60%)
Apr 26, 2013 57.27 57.41 56.46 56.51 2,965,271 -0.90(-1.57%)
Apr 25, 2013 57.12 57.68 56.84 57.41 5,561,507 +0.65(+1.15%)
Apr 24, 2013 57.51 57.51 56.20 56.76 4,658,809 -0.65(-1.13%)
Apr 23, 2013 57.09 57.76 56.92 57.41 4,460,453 +0.32(+0.56%)
Apr 22, 2013 56.90 57.24 56.59 57.09 3,908,204 +0.17(+0.30%)
Apr 19, 2013 56.68 56.92 56.22 56.92 4,100,091 +0.57(+1.02%)
Apr 18, 2013 56.99 56.99 55.96 56.34 3,572,826 -0.14(-0.25%)
Apr 17, 2013 57.34 57.35 56.06 56.48 5,728,192 -1.15(-2.00%)
Apr 16, 2013 57.50 57.88 57.26 57.64 3,091,316 +0.81(+1.42%)
Apr 15, 2013 58.85 58.85 56.81 56.83 8,364,361 -2.35(-3.98%)
Apr 12, 2013 59.78 59.97 59.07 59.18 2,712,059 -0.99(-1.64%)
Apr 11, 2013 59.76 60.24 59.56 60.17 3,583,584 +0.35(+0.59%)
Apr 10, 2013 59.42 60.08 59.36 59.82 4,711,219 +0.71(+1.21%)
Apr 09, 2013 58.65 59.30 58.29 59.10 5,017,968 +0.81(+1.39%)
Apr 08, 2013 58.13 58.44 57.84 58.30 3,796,279 +0.35(+0.61%)
Apr 05, 2013 57.13 58.01 56.77 57.94 4,375,189 +0.29(+0.50%)
Apr 04, 2013 57.87 58.15 57.36 57.65 3,693,373 -0.13(-0.22%)
Apr 03, 2013 58.78 58.86 57.56 57.78 5,445,719 -0.95(-1.62%)
Apr 02, 2013 58.17 58.90 58.14 58.73 4,604,867 +0.62(+1.07%)
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.