Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.29 55.57 54.68 54.93 3,308,202 -1.00(-1.79%)
Jul 30, 2014 56.54 56.62 55.70 55.94 3,747,029 -0.62(-1.09%)
Jul 29, 2014 56.91 56.91 56.54 56.56 2,548,059 -0.31(-0.55%)
Jul 28, 2014 56.89 57.01 56.72 56.87 1,808,537 -0.10(-0.18%)
Jul 25, 2014 56.60 57.01 56.60 56.97 1,432,463 +0.12(+0.21%)
Jul 24, 2014 56.54 56.96 56.48 56.85 5,222,936 +0.44(+0.78%)
Jul 23, 2014 56.56 56.71 56.38 56.41 1,619,928 -0.03(-0.06%)
Jul 22, 2014 56.75 56.81 56.44 56.44 2,005,714 +0.15(+0.27%)
Jul 21, 2014 56.25 56.42 56.03 56.29 2,238,273 -0.19(-0.34%)
Jul 18, 2014 56.22 56.52 55.96 56.48 1,889,506 +0.62(+1.11%)
Jul 17, 2014 56.03 56.28 55.74 55.86 2,563,274 -0.53(-0.94%)
Jul 16, 2014 56.35 56.56 56.07 56.39 2,660,470 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.93 56.12 2,035,814 +0.06(+0.10%)
Jul 14, 2014 55.77 56.11 55.54 56.07 1,443,974 +0.58(+1.04%)
Jul 11, 2014 55.38 55.69 55.30 55.49 1,344,645 +0.10(+0.19%)
Jul 10, 2014 54.98 55.60 54.92 55.38 3,254,657 -0.36(-0.65%)
Jul 09, 2014 55.45 55.77 55.19 55.74 2,177,973 +0.55(+1.00%)
Jul 08, 2014 55.27 55.46 54.87 55.19 3,199,259 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.19 55.27 1,224,865 -0.27(-0.49%)
Jul 03, 2014 54.97 55.54 55.54 55.54 1,473,182 +0.43(+0.79%)
Jul 02, 2014 54.88 55.11 54.66 55.11 2,817,598 +0.32(+0.59%)
Jul 01, 2014 54.52 54.84 54.43 54.79 2,415,922 +0.32(+0.59%)
Jun 30, 2014 54.38 54.61 54.03 54.47 2,545,757 +0.27(+0.50%)
Jun 27, 2014 54.09 54.60 54.00 54.19 1,980,164 +0.18(+0.34%)
Jun 26, 2014 54.39 54.42 53.96 54.01 1,643,480 -0.30(-0.55%)
Jun 25, 2014 54.47 54.47 54.23 54.31 1,500,217 +0.07(+0.13%)
Jun 24, 2014 54.47 54.61 54.12 54.23 3,585,404 -0.18(-0.32%)
Jun 23, 2014 54.42 54.53 54.19 54.41 2,482,341 -0.14(-0.26%)
Jun 20, 2014 54.36 54.59 54.36 54.55 1,828,644 +0.06(+0.12%)
Jun 19, 2014 54.43 54.66 54.32 54.49 2,246,547 -0.06(-0.10%)
Jun 18, 2014 53.85 54.55 53.70 54.55 3,431,449 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.47 53.71 1,786,344 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.37 53.87 1,336,951 -0.04(-0.07%)
Jun 13, 2014 53.95 54.27 53.84 53.91 1,571,976 -0.29(-0.53%)
Jun 12, 2014 54.44 54.55 54.04 54.19 1,989,981 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.64 54.21 2,422,157 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.23 2,029,644 -0.14(-0.25%)
Jun 06, 2014 54.09 54.55 54.02 54.37 3,834,150 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.40 53.76 2,477,326 +0.55(+1.04%)
Jun 04, 2014 53.13 53.30 53.06 53.21 1,704,832 -0.23(-0.43%)
Jun 03, 2014 53.13 53.51 52.92 53.44 2,395,481 +0.18(+0.35%)
Jun 02, 2014 53.02 53.33 52.92 53.26 2,191,300 +0.24(+0.45%)
May 30, 2014 53.56 53.59 52.90 53.02 3,268,295 -0.70(-1.31%)
May 29, 2014 53.61 53.88 53.59 53.72 2,117,612 +0.18(+0.33%)
May 28, 2014 53.65 53.69 53.43 53.55 2,119,910 -0.09(-0.16%)
May 27, 2014 53.55 53.91 53.24 53.63 2,639,793 +0.06(+0.12%)
May 23, 2014 53.55 53.57 53.57 53.57 1,728,917 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.47 53.66 1,596,895 +0.38(+0.71%)
May 21, 2014 53.40 53.70 53.19 53.28 1,470,666 +0.10(+0.20%)
May 20, 2014 52.98 53.41 52.97 53.18 2,044,242 -0.19(-0.36%)
May 19, 2014 53.00 53.50 52.85 53.37 1,654,832 -0.04(-0.07%)
May 16, 2014 53.19 53.47 52.86 53.41 2,869,700 +0.62(+1.17%)
May 15, 2014 53.41 53.59 52.57 52.79 3,245,160 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.40 53.55 2,433,317 -0.07(-0.13%)
May 13, 2014 53.55 53.95 53.31 53.62 3,171,587 +0.34(+0.63%)
May 12, 2014 53.15 53.30 52.94 53.28 2,612,773 +0.54(+1.03%)
May 09, 2014 52.62 52.95 52.51 52.74 1,661,379 +0.00(+0.00%)
May 08, 2014 53.00 53.40 52.68 52.74 3,229,454 -0.16(-0.30%)
May 07, 2014 52.22 52.95 52.20 52.90 4,011,710 +0.60(+1.15%)
May 06, 2014 51.71 52.60 51.58 52.30 2,925,733 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.35 51.70 1,766,803 +0.00(+0.00%)
May 02, 2014 51.62 51.99 51.56 51.70 3,795,366 +0.11(+0.22%)
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.