Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.24 52.74 50.86 52.00 6,047,346 +0.57(+1.10%)
Jul 30, 2013 51.95 51.99 51.29 51.44 3,205,259 -0.21(-0.41%)
Jul 29, 2013 52.81 52.88 51.59 51.65 3,519,755 -1.39(-2.63%)
Jul 26, 2013 52.77 53.29 52.46 53.04 4,415,484 +0.02(+0.03%)
Jul 25, 2013 52.81 53.22 52.61 53.03 2,321,356 +0.13(+0.24%)
Jul 24, 2013 53.18 53.23 52.51 52.90 3,432,907 -0.35(-0.67%)
Jul 23, 2013 52.65 53.30 52.46 53.25 4,495,556 +0.79(+1.50%)
Jul 22, 2013 52.04 52.53 51.77 52.47 3,493,234 +0.45(+0.86%)
Jul 19, 2013 52.29 52.30 51.73 52.02 3,568,339 -0.49(-0.93%)
Jul 18, 2013 52.79 53.02 52.35 52.51 3,858,735 -0.13(-0.25%)
Jul 17, 2013 51.96 52.87 51.79 52.64 5,934,411 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.74 51.62 6,512,010 -0.46(-0.88%)
Jul 15, 2013 51.55 52.21 51.52 52.07 3,457,039 +0.81(+1.58%)
Jul 12, 2013 51.45 51.69 51.03 51.26 4,176,339 -0.50(-0.96%)
Jul 11, 2013 51.75 51.84 51.16 51.76 5,045,401 +1.16(+2.30%)
Jul 10, 2013 50.87 51.04 50.39 50.59 3,937,280 -0.37(-0.73%)
Jul 09, 2013 51.39 51.17 50.82 50.96 3,271,581 +0.09(+0.17%)
Jul 08, 2013 51.45 51.69 50.85 50.88 3,460,259 +0.12(+0.23%)
Jul 05, 2013 51.59 51.81 49.93 50.76 4,427,903 -0.38(-0.74%)
Jul 03, 2013 50.52 51.57 50.52 51.14 4,483,092 -0.09(-0.17%)
Jul 02, 2013 51.72 52.18 50.81 51.22 4,924,031 -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.