Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.01 -0.91 (-2.03%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 65.10 67.01 64.62 66.07 4,759,749 +0.72(+1.10%)
Jul 30, 2013 66.00 66.06 65.16 65.35 2,522,798 -0.27(-0.41%)
Jul 29, 2013 67.10 67.18 65.54 65.62 2,770,331 -1.77(-2.63%)
Jul 26, 2013 67.05 67.70 66.65 67.39 3,475,342 +0.02(+0.03%)
Jul 25, 2013 67.09 67.62 66.84 67.37 1,827,095 +0.16(+0.24%)
Jul 24, 2013 67.57 67.63 66.72 67.21 2,701,975 -0.45(-0.67%)
Jul 23, 2013 66.89 67.72 66.65 67.66 3,538,365 +1.00(+1.50%)
Jul 22, 2013 66.12 66.74 65.77 66.66 2,749,457 +0.57(+0.86%)
Jul 19, 2013 66.43 66.45 65.73 66.09 2,808,571 -0.62(-0.93%)
Jul 18, 2013 67.07 67.36 66.51 66.71 3,037,136 -0.17(-0.25%)
Jul 17, 2013 66.02 67.17 65.80 66.88 4,670,860 +1.30(+1.98%)
Jul 16, 2013 66.61 66.61 64.47 65.58 5,125,477 -0.58(-0.88%)
Jul 15, 2013 65.50 66.33 65.46 66.16 2,720,969 +1.03(+1.58%)
Jul 12, 2013 65.37 65.67 64.83 65.13 3,287,116 -0.63(-0.96%)
Jul 11, 2013 65.75 65.87 65.00 65.76 3,971,138 +1.48(+2.30%)
Jul 10, 2013 64.63 64.85 64.02 64.28 3,098,957 -0.47(-0.73%)
Jul 09, 2013 65.29 65.01 64.57 64.75 2,574,998 +0.11(+0.17%)
Jul 08, 2013 65.37 65.67 64.61 64.64 2,723,503 +0.15(+0.23%)
Jul 05, 2013 65.55 65.82 63.44 64.49 3,485,117 -0.48(-0.74%)
Jul 03, 2013 64.19 65.52 64.19 64.97 3,528,555 -0.11(-0.17%)
Jul 02, 2013 65.71 66.30 64.56 65.08 3,875,610 -0.92(-1.39%)
Jul 01, 2013 65.52 66.40 64.97 66.00 4,456,068 +0.75(+1.15%)
Jun 28, 2013 63.00 65.30 62.80 65.25 4,348,053 +1.82(+2.87%)
Jun 27, 2013 62.20 63.71 62.13 63.43 5,490,327 +1.90(+3.09%)
Jun 26, 2013 60.66 61.96 60.66 61.53 4,541,666 +1.32(+2.19%)
Jun 25, 2013 60.04 60.60 59.31 60.21 4,086,361 +1.26(+2.14%)
Jun 24, 2013 58.89 59.47 57.74 58.95 5,618,074 -0.89(-1.49%)
Jun 21, 2013 59.17 60.14 57.69 59.84 4,960,784 +1.03(+1.75%)
Jun 20, 2013 60.54 60.81 58.29 58.81 6,803,053 -2.82(-4.58%)
Jun 19, 2013 64.17 64.49 61.61 61.63 5,167,345 -2.43(-3.79%)
Jun 18, 2013 64.14 64.84 63.97 64.06 3,901,801 -0.45(-0.70%)
Jun 17, 2013 65.16 65.48 64.45 64.51 2,048,105 -0.28(-0.43%)
Jun 14, 2013 65.63 65.95 64.72 64.79 2,642,483 -0.69(-1.05%)
Jun 13, 2013 64.27 65.50 64.27 65.48 3,444,120 +1.34(+2.09%)
Jun 12, 2013 65.80 65.80 63.43 64.14 4,788,937 -1.16(-1.78%)
Jun 11, 2013 65.13 66.00 64.87 65.30 3,274,260 -0.90(-1.36%)
Jun 10, 2013 66.03 66.37 65.55 66.20 2,276,160 -0.09(-0.14%)
Jun 07, 2013 66.68 68.19 65.97 66.29 8,621,692 -0.20(-0.30%)
Jun 06, 2013 65.07 66.50 65.06 66.49 4,258,513 +1.23(+1.88%)
Jun 05, 2013 67.09 67.10 65.18 65.26 6,215,987 -1.95(-2.90%)
Jun 04, 2013 67.61 67.92 66.82 67.21 2,291,880 -0.38(-0.56%)
Jun 03, 2013 67.76 68.19 66.56 67.59 6,206,078 -0.75(-1.10%)
May 31, 2013 66.66 68.50 66.55 68.34 7,183,684 +1.19(+1.77%)
May 30, 2013 66.93 67.76 66.87 67.15 1,715,216 -0.17(-0.25%)
May 29, 2013 67.19 67.59 66.92 67.32 2,792,973 -0.16(-0.24%)
May 28, 2013 67.77 68.17 67.28 67.48 3,074,084 -0.02(-0.03%)
May 24, 2013 67.39 67.72 66.67 67.50 4,718,232 -0.62(-0.91%)
May 23, 2013 66.56 68.21 66.10 68.12 5,154,853 +0.56(+0.83%)
May 22, 2013 68.91 69.95 67.25 67.56 5,685,862 -1.19(-1.73%)
May 21, 2013 69.51 69.70 67.62 68.75 6,069,130 -0.98(-1.41%)
May 20, 2013 70.71 70.89 69.52 69.73 6,723,435 -1.03(-1.46%)
May 17, 2013 71.28 71.41 70.65 70.76 5,541,336 -0.46(-0.65%)
May 16, 2013 71.90 71.90 71.00 71.22 2,919,147 -0.73(-1.01%)
May 15, 2013 71.99 72.46 71.66 71.95 1,909,968 +0.04(+0.06%)
May 13, 2013 72.25 72.26 71.74 71.91 1,719,788 -0.34(-0.47%)
May 10, 2013 72.57 73.03 71.72 72.25 2,689,316 -0.56(-0.77%)
May 09, 2013 73.68 73.97 72.60 72.81 2,222,306 -0.66(-0.90%)
May 08, 2013 73.70 74.17 73.17 73.47 2,950,436 -0.27(-0.37%)
May 07, 2013 72.87 73.90 72.87 73.74 2,753,890 +0.93(+1.28%)
May 06, 2013 73.03 73.45 72.66 72.81 1,369,887 -0.63(-0.86%)
May 03, 2013 72.81 73.97 71.86 73.44 4,520,559 +1.58(+2.20%)
May 02, 2013 71.42 72.18 71.42 71.86 3,100,694 +0.64(+0.90%)
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.