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 (%)
Apr 30, 2014 50.66 51.23 50.62 50.94 3,275,828 -0.15(-0.30%)
Apr 29, 2014 50.44 51.17 50.40 51.09 3,527,374 +0.92(+1.83%)
Apr 28, 2014 50.32 50.46 49.98 50.18 2,419,390 -0.13(-0.25%)
Apr 25, 2014 50.16 50.39 49.91 50.31 3,155,160 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,965 +0.18(+0.35%)
Apr 23, 2014 50.74 50.74 50.21 50.52 2,761,418 -0.33(-0.64%)
Apr 22, 2014 51.12 51.21 50.76 50.85 1,915,960 -0.27(-0.53%)
Apr 21, 2014 51.70 51.70 51.08 51.12 2,546,802 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,664 +0.24(+0.46%)
Apr 16, 2014 51.09 51.49 50.86 51.48 4,871,478 +0.76(+1.49%)
Apr 15, 2014 50.93 51.04 50.27 50.72 3,619,691 -0.45(-0.89%)
Apr 14, 2014 51.01 51.24 50.79 51.17 4,663,684 +0.33(+0.66%)
Apr 11, 2014 50.42 50.98 50.30 50.84 5,460,791 +0.05(+0.09%)
Apr 10, 2014 51.72 51.85 50.74 50.79 4,708,051 -0.92(-1.77%)
Apr 09, 2014 51.76 51.80 51.13 51.71 3,222,228 +0.08(+0.15%)
Apr 08, 2014 51.70 52.08 51.44 51.63 4,265,150 +0.38(+0.75%)
Apr 07, 2014 51.37 51.67 50.98 51.25 3,429,194 -0.10(-0.19%)
Apr 04, 2014 51.49 51.79 51.23 51.34 8,154,513 +0.57(+1.13%)
Apr 03, 2014 50.95 51.25 50.24 50.77 2,745,854 -0.53(-1.04%)
Apr 02, 2014 50.92 51.31 50.92 51.30 3,323,285 +0.30(+0.59%)
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.