Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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%)
Aug 01, 2013 52.53 53.54 52.48 53.25 5,244,550 +1.24(+2.39%)
Jul 31, 2013 51.25 52.75 50.87 52.01 6,046,543 +0.57(+1.10%)
Jul 30, 2013 51.95 52.00 51.29 51.44 3,204,834 -0.21(-0.41%)
Jul 29, 2013 52.82 52.88 51.59 51.66 3,519,287 -1.39(-2.63%)
Jul 26, 2013 52.78 53.29 52.47 53.05 4,414,897 +0.02(+0.03%)
Jul 25, 2013 52.81 53.23 52.62 53.03 2,321,048 +0.13(+0.24%)
Jul 24, 2013 53.19 53.24 52.52 52.91 3,432,451 -0.35(-0.67%)
Jul 23, 2013 52.65 53.31 52.47 53.26 4,494,959 +0.79(+1.50%)
Jul 22, 2013 52.05 52.54 51.77 52.47 3,492,770 +0.45(+0.86%)
Jul 19, 2013 52.29 52.31 51.74 52.03 3,567,865 -0.49(-0.93%)
Jul 18, 2013 52.80 53.02 52.36 52.51 3,858,223 -0.13(-0.25%)
Jul 17, 2013 51.97 52.88 51.80 52.65 5,933,623 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.75 51.62 6,511,145 -0.46(-0.88%)
Jul 15, 2013 51.56 52.21 51.53 52.08 3,456,580 +0.81(+1.58%)
Jul 12, 2013 51.46 51.69 51.03 51.27 4,175,784 -0.50(-0.96%)
Jul 11, 2013 51.76 51.85 51.17 51.77 5,044,731 +1.17(+2.30%)
Jul 10, 2013 50.88 51.05 50.40 50.60 3,936,757 -0.37(-0.73%)
Jul 09, 2013 51.40 51.17 50.83 50.97 3,271,146 +0.09(+0.17%)
Jul 08, 2013 51.46 51.69 50.86 50.88 3,459,799 +0.12(+0.23%)
Jul 05, 2013 51.60 51.81 49.94 50.77 4,427,315 -0.38(-0.74%)
Jul 03, 2013 50.53 51.58 50.53 51.14 4,482,496 -0.09(-0.17%)
Jul 02, 2013 51.73 52.19 50.82 51.23 4,923,377 -0.72(-1.39%)
Jul 01, 2013 51.58 52.27 51.14 51.95 5,660,762 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.44 51.36 5,523,545 +1.43(+2.87%)
Jun 27, 2013 48.96 50.15 48.91 49.93 6,974,632 +1.86(+3.86%)
Jun 26, 2013 47.40 48.41 47.40 48.08 5,812,770 +1.03(+2.19%)
Jun 25, 2013 46.91 47.35 46.34 47.04 5,230,036 +0.98(+2.14%)
Jun 24, 2013 46.01 46.47 45.11 46.06 7,190,439 -0.70(-1.49%)
Jun 21, 2013 46.23 46.99 45.07 46.75 6,349,189 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.95 8,707,066 -2.20(-4.58%)
Jun 19, 2013 50.14 50.39 48.14 48.15 6,613,562 -1.90(-3.79%)
Jun 18, 2013 50.11 50.66 49.98 50.05 4,993,822 -0.35(-0.70%)
Jun 17, 2013 50.91 51.16 50.36 50.40 2,621,320 -0.22(-0.43%)
Jun 14, 2013 51.28 51.53 50.57 50.62 3,382,051 -0.54(-1.05%)
Jun 13, 2013 50.22 51.18 50.22 51.16 4,408,047 +1.05(+2.09%)
Jun 12, 2013 51.41 51.41 49.56 50.11 6,129,246 -0.91(-1.78%)
Jun 11, 2013 50.89 51.57 50.68 51.02 4,190,647 -0.70(-1.36%)
Jun 10, 2013 51.59 51.86 51.22 51.72 2,913,203 -0.07(-0.14%)
Jun 07, 2013 52.10 53.28 51.54 51.79 11,034,698 -0.16(-0.30%)
Jun 06, 2013 50.84 51.96 50.83 51.95 5,450,369 +0.96(+1.88%)
Jun 05, 2013 52.42 52.43 50.93 50.99 7,955,693 -1.52(-2.90%)
Jun 04, 2013 52.83 53.07 52.21 52.51 2,933,322 -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.