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 47.96 48.46 5,643,574 +0.32(+0.67%)
Aug 29, 2013 48.22 48.80 47.78 48.14 4,920,390 -0.19(-0.39%)
Aug 28, 2013 48.80 49.28 48.23 48.33 2,921,217 -0.85(-1.73%)
Aug 27, 2013 49.04 49.36 48.63 49.18 6,685,428 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.07 3,862,727 -1.22(-2.38%)
Aug 23, 2013 51.35 51.75 50.84 51.29 2,605,425 +0.25(+0.49%)
Aug 22, 2013 51.23 51.79 50.55 51.04 2,537,721 +0.08(+0.15%)
Aug 21, 2013 51.62 51.99 50.93 50.96 4,382,525 -1.44(-2.75%)
Aug 20, 2013 51.59 52.59 51.56 52.40 3,223,826 +0.69(+1.34%)
Aug 19, 2013 52.61 52.84 51.56 51.71 3,444,845 -1.23(-2.32%)
Aug 16, 2013 53.43 53.68 52.82 52.94 3,196,424 -0.58(-1.09%)
Aug 15, 2013 53.70 53.81 53.10 53.52 3,564,463 -0.94(-1.73%)
Aug 14, 2013 54.14 54.94 54.10 54.47 5,061,329 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.79 54.26 3,637,903 -0.07(-0.13%)
Aug 12, 2013 55.06 55.59 54.06 54.33 5,452,203 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.71 55.11 2,632,757 -0.20(-0.37%)
Aug 08, 2013 54.63 55.48 54.43 55.32 3,603,868 +1.15(+2.12%)
Aug 07, 2013 53.94 54.37 53.76 54.17 5,213,027 +0.01(+0.01%)
Aug 06, 2013 54.03 54.28 53.45 54.16 3,897,927 +0.07(+0.13%)
Aug 05, 2013 54.32 54.38 53.87 54.09 3,560,463 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,045,447 +1.15(+2.16%)
Aug 01, 2013 52.52 53.54 52.47 53.25 5,245,246 +1.24(+2.39%)
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%)
Jul 01, 2013 51.57 52.26 51.14 51.95 5,661,514 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.43 51.36 5,524,279 +1.43(+2.87%)
Jun 27, 2013 48.96 50.14 48.90 49.92 6,975,558 +1.86(+3.86%)
Jun 26, 2013 47.39 48.40 47.39 48.07 5,813,541 +1.03(+2.19%)
Jun 25, 2013 46.90 47.34 46.33 47.04 5,230,730 +0.98(+2.14%)
Jun 24, 2013 46.01 46.46 45.11 46.05 7,191,393 -0.70(-1.49%)
Jun 21, 2013 46.22 46.98 45.07 46.75 6,350,031 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.94 8,708,221 -2.20(-4.58%)
Jun 19, 2013 50.13 50.38 48.13 48.15 6,614,439 -1.90(-3.79%)
Jun 18, 2013 50.11 50.65 49.97 50.05 4,994,485 -0.35(-0.70%)
Jun 17, 2013 50.90 51.15 50.35 50.40 2,621,668 -0.22(-0.43%)
Jun 14, 2013 51.27 51.52 50.56 50.62 3,382,499 -0.54(-1.05%)
Jun 13, 2013 50.21 51.17 50.21 51.15 4,408,632 +1.05(+2.09%)
Jun 12, 2013 51.40 51.40 49.55 50.11 6,130,059 -0.91(-1.78%)
Jun 11, 2013 50.88 51.56 50.68 51.01 4,191,203 -0.70(-1.36%)
Jun 10, 2013 51.58 51.85 51.21 51.72 2,913,589 -0.07(-0.14%)
Jun 07, 2013 52.09 53.27 51.53 51.79 11,036,162 -0.16(-0.30%)
Jun 06, 2013 50.83 51.95 50.83 51.94 5,451,092 +0.96(+1.88%)
Jun 05, 2013 52.41 52.42 50.92 50.98 7,956,749 -1.52(-2.90%)
Jun 04, 2013 52.82 53.06 52.20 52.51 2,933,711 -0.30(-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.