Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.25 52.75 50.87 52.01 6,046,543 +0.57(+1.10%)
Jul 30, 2013 51.95 52.00 51.29 51.44 3,204,834 -0.21(-0.41%)
Jul 29, 2013 52.82 52.88 51.59 51.66 3,519,287 -1.39(-2.63%)
Jul 26, 2013 52.78 53.29 52.47 53.05 4,414,897 +0.02(+0.03%)
Jul 25, 2013 52.81 53.23 52.62 53.03 2,321,048 +0.13(+0.24%)
Jul 24, 2013 53.19 53.24 52.52 52.91 3,432,451 -0.35(-0.67%)
Jul 23, 2013 52.65 53.31 52.47 53.26 4,494,959 +0.79(+1.50%)
Jul 22, 2013 52.05 52.54 51.77 52.47 3,492,770 +0.45(+0.86%)
Jul 19, 2013 52.29 52.31 51.74 52.03 3,567,865 -0.49(-0.93%)
Jul 18, 2013 52.80 53.02 52.36 52.51 3,858,223 -0.13(-0.25%)
Jul 17, 2013 51.97 52.88 51.80 52.65 5,933,623 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.75 51.62 6,511,145 -0.46(-0.88%)
Jul 15, 2013 51.56 52.21 51.53 52.08 3,456,580 +0.81(+1.58%)
Jul 12, 2013 51.46 51.69 51.03 51.27 4,175,784 -0.50(-0.96%)
Jul 11, 2013 51.76 51.85 51.17 51.77 5,044,731 +1.17(+2.30%)
Jul 10, 2013 50.88 51.05 50.40 50.60 3,936,757 -0.37(-0.73%)
Jul 09, 2013 51.40 51.17 50.83 50.97 3,271,146 +0.09(+0.17%)
Jul 08, 2013 51.46 51.69 50.86 50.88 3,459,799 +0.12(+0.23%)
Jul 05, 2013 51.60 51.81 49.94 50.77 4,427,315 -0.38(-0.74%)
Jul 03, 2013 50.53 51.58 50.53 51.14 4,482,496 -0.09(-0.17%)
Jul 02, 2013 51.73 52.19 50.82 51.23 4,923,377 -0.72(-1.39%)
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.