Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.54 +0.46 (+0.67%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.28 50.93 50.14 50.48 2,927,524 -0.61(-1.19%)
Sep 27, 2013 51.53 51.80 50.92 51.09 2,827,992 -1.03(-1.97%)
Sep 26, 2013 53.00 53.08 52.01 52.12 2,454,724 -0.53(-1.01%)
Sep 25, 2013 52.19 52.75 52.10 52.65 4,189,973 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.45 2,538,460 -0.47(-0.90%)
Sep 23, 2013 52.66 53.04 52.56 52.93 3,386,154 +0.44(+0.84%)
Sep 20, 2013 53.98 54.03 52.29 52.48 7,055,345 -1.51(-2.80%)
Sep 19, 2013 54.62 54.76 53.78 53.99 4,493,320 -0.30(-0.55%)
Sep 18, 2013 52.28 54.43 51.50 54.29 7,011,414 +2.09(+4.00%)
Sep 17, 2013 52.47 52.67 51.79 52.21 3,705,622 -0.06(-0.12%)
Sep 16, 2013 52.86 52.72 52.10 52.27 2,196,215 +0.51(+0.99%)
Sep 13, 2013 51.44 52.02 51.30 51.76 3,154,567 +0.58(+1.14%)
Sep 12, 2013 52.27 52.27 51.03 51.17 5,384,345 -1.30(-2.47%)
Sep 11, 2013 52.34 52.79 51.91 52.47 3,499,838 +0.08(+0.15%)
Sep 10, 2013 51.98 52.42 51.66 52.39 5,018,797 +0.88(+1.72%)
Sep 09, 2013 50.16 51.57 49.88 51.50 6,942,553 +1.73(+3.48%)
Sep 06, 2013 49.73 50.30 48.89 49.77 5,443,599 +0.96(+1.98%)
Sep 05, 2013 49.15 49.15 48.64 48.81 3,436,363 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.43 49.22 6,084,990 +0.53(+1.09%)
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.