Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.47 48.66 47.97 48.47 5,642,824 +0.32(+0.67%)
Aug 29, 2013 48.23 48.81 47.79 48.14 4,919,737 -0.19(-0.39%)
Aug 28, 2013 48.81 49.29 48.24 48.33 2,920,829 -0.85(-1.73%)
Aug 27, 2013 49.05 49.36 48.64 49.18 6,684,540 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.08 3,862,214 -1.22(-2.38%)
Aug 23, 2013 51.36 51.76 50.84 51.30 2,605,079 +0.25(+0.49%)
Aug 22, 2013 51.24 51.80 50.56 51.05 2,537,383 +0.08(+0.15%)
Aug 21, 2013 51.63 51.99 50.94 50.97 4,381,943 -1.44(-2.75%)
Aug 20, 2013 51.59 52.60 51.57 52.41 3,223,397 +0.69(+1.34%)
Aug 19, 2013 52.62 52.84 51.56 51.72 3,444,387 -1.23(-2.32%)
Aug 16, 2013 53.43 53.69 52.83 52.95 3,196,000 -0.58(-1.09%)
Aug 15, 2013 53.71 53.82 53.11 53.53 3,563,989 -0.94(-1.73%)
Aug 14, 2013 54.15 54.95 54.10 54.47 5,060,656 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.80 54.27 3,637,419 -0.07(-0.13%)
Aug 12, 2013 55.06 55.60 54.07 54.34 5,451,479 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.72 55.12 2,632,407 -0.20(-0.37%)
Aug 08, 2013 54.64 55.49 54.43 55.32 3,603,389 +1.15(+2.12%)
Aug 07, 2013 53.95 54.37 53.76 54.17 5,212,335 +0.01(+0.01%)
Aug 06, 2013 54.04 54.28 53.46 54.17 3,897,409 +0.07(+0.13%)
Aug 05, 2013 54.33 54.39 53.88 54.10 3,559,990 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,044,777 +1.15(+2.16%)
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.