Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.51 -0.15 (-0.31%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 63.63 64.45 63.46 63.89 2,313,244 -0.77(-1.19%)
Sep 27, 2013 65.21 65.56 64.44 64.66 2,234,597 -1.30(-1.97%)
Sep 26, 2013 67.08 67.17 65.82 65.96 1,939,651 -0.67(-1.01%)
Sep 25, 2013 66.05 66.76 65.94 66.63 3,310,794 +0.25(+0.38%)
Sep 24, 2013 66.88 66.98 66.22 66.38 2,005,817 -0.60(-0.90%)
Sep 23, 2013 66.64 67.13 66.52 66.98 2,675,640 +0.56(+0.84%)
Sep 20, 2013 68.31 68.38 66.18 66.42 5,574,927 -1.91(-2.80%)
Sep 19, 2013 69.12 69.30 68.06 68.33 3,550,490 -0.38(-0.55%)
Sep 18, 2013 66.16 68.89 65.18 68.71 5,540,214 +2.64(+4.00%)
Sep 17, 2013 66.40 66.66 65.54 66.07 2,928,074 -0.08(-0.12%)
Sep 16, 2013 66.90 66.72 65.94 66.15 1,735,385 +0.65(+0.99%)
Sep 13, 2013 65.10 65.83 64.92 65.50 2,492,647 +0.74(+1.14%)
Sep 12, 2013 66.15 66.15 64.58 64.76 4,254,552 -1.64(-2.47%)
Sep 11, 2013 66.24 66.81 65.70 66.40 2,765,470 +0.10(+0.15%)
Sep 10, 2013 65.78 66.34 65.38 66.30 3,965,707 +1.12(+1.72%)
Sep 09, 2013 63.48 65.26 63.12 65.18 5,485,802 +2.19(+3.48%)
Sep 06, 2013 62.94 63.66 61.87 62.99 4,301,373 +1.22(+1.98%)
Sep 05, 2013 62.20 62.20 61.56 61.77 2,715,314 -0.52(-0.83%)
Sep 04, 2013 61.88 62.88 61.29 62.29 4,808,181 +0.67(+1.09%)
Sep 03, 2013 62.16 62.46 61.10 61.62 3,084,061 +0.05(+0.08%)
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%)
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.