Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.58 61.82 60.94 61.57 4,441,948 +0.41(+0.67%)
Aug 29, 2013 61.27 62.00 60.71 61.16 3,872,744 -0.24(-0.39%)
Aug 28, 2013 62.00 62.61 61.28 61.40 2,299,234 -1.08(-1.73%)
Aug 27, 2013 62.31 62.71 61.79 62.48 5,261,971 -1.14(-1.79%)
Aug 26, 2013 65.42 65.42 63.32 63.62 3,040,278 -1.55(-2.38%)
Aug 23, 2013 65.24 65.75 64.59 65.17 2,050,680 +0.32(+0.49%)
Aug 22, 2013 65.09 65.80 64.23 64.85 1,997,391 +0.10(+0.15%)
Aug 21, 2013 65.59 66.05 64.71 64.75 3,449,401 -1.83(-2.75%)
Aug 20, 2013 65.54 66.82 65.51 66.58 2,537,411 +0.88(+1.34%)
Aug 19, 2013 66.84 67.13 65.50 65.70 2,711,371 -1.56(-2.32%)
Aug 16, 2013 67.88 68.20 67.11 67.26 2,515,844 -0.74(-1.09%)
Aug 15, 2013 68.23 68.37 67.47 68.00 2,805,520 -1.20(-1.73%)
Aug 14, 2013 68.79 69.80 68.73 69.20 3,983,674 +0.26(+0.38%)
Aug 13, 2013 68.82 69.06 68.34 68.94 2,863,323 -0.09(-0.13%)
Aug 12, 2013 69.95 70.63 68.69 69.03 4,291,324 -0.99(-1.41%)
Aug 09, 2013 69.85 70.33 69.51 70.02 2,072,192 -0.26(-0.37%)
Aug 08, 2013 69.41 70.49 69.15 70.28 2,836,535 +1.46(+2.12%)
Aug 07, 2013 68.53 69.07 68.30 68.82 4,103,073 +0.01(+0.01%)
Aug 06, 2013 68.65 68.96 67.91 68.81 3,067,983 +0.09(+0.13%)
Aug 05, 2013 69.02 69.09 68.44 68.72 2,802,372 -0.39(-0.56%)
Aug 02, 2013 67.74 69.48 67.74 69.11 3,971,174 +1.46(+2.16%)
Aug 01, 2013 66.73 68.02 66.67 67.65 4,128,432 +1.58(+2.39%)
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 65.96 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%)
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.