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 (%)
Dec 31, 2014 47.92 47.96 47.96 47.96 1,450,603 +0.08(+0.17%)
Dec 30, 2014 47.82 48.11 47.70 47.88 1,752,710 -0.01(-0.02%)
Dec 29, 2014 47.83 48.33 47.70 47.89 1,435,797 +0.03(+0.07%)
Dec 26, 2014 48.04 48.29 47.80 47.86 2,762,126 -0.02(-0.03%)
Dec 24, 2014 47.83 47.87 47.87 47.87 1,008,054 +0.12(+0.25%)
Dec 23, 2014 47.71 47.95 47.60 47.75 2,563,124 -0.12(-0.25%)
Dec 22, 2014 47.89 48.04 47.65 47.87 2,170,353 +0.09(+0.19%)
Dec 19, 2014 47.92 48.11 47.55 47.79 3,024,027 +0.09(+0.19%)
Dec 18, 2014 46.84 48.08 46.54 47.70 6,232,607 +1.75(+3.81%)
Dec 17, 2014 45.00 47.13 44.81 45.94 7,822,221 +1.26(+2.82%)
Dec 16, 2014 44.10 45.35 43.58 44.68 6,892,197 -0.15(-0.34%)
Dec 15, 2014 45.28 45.69 44.47 44.83 6,119,473 -0.32(-0.71%)
Dec 12, 2014 46.13 46.13 45.01 45.15 4,697,217 -1.08(-2.34%)
Dec 11, 2014 46.47 46.97 46.16 46.23 5,601,004 -0.40(-0.86%)
Dec 10, 2014 47.97 48.05 46.46 46.64 6,254,641 -1.55(-3.22%)
Dec 09, 2014 48.56 48.56 48.04 48.19 3,720,407 -0.60(-1.23%)
Dec 08, 2014 49.13 49.32 48.58 48.79 4,038,320 -0.43(-0.88%)
Dec 05, 2014 49.38 49.54 49.00 49.22 3,062,298 -0.36(-0.73%)
Dec 04, 2014 49.93 50.02 49.46 49.58 3,922,404 -0.42(-0.83%)
Dec 03, 2014 50.02 50.28 49.57 50.00 4,517,251 -0.03(-0.06%)
Dec 02, 2014 50.92 50.98 49.84 50.03 4,960,271 -0.98(-1.93%)
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.