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 (%)
Jun 30, 2014 54.17 54.40 53.81 54.25 2,555,758 +0.27(+0.50%)
Jun 27, 2014 53.88 54.39 53.79 53.98 1,987,942 +0.18(+0.34%)
Jun 26, 2014 54.18 54.20 53.75 53.80 1,649,937 -0.30(-0.55%)
Jun 25, 2014 54.26 54.26 54.01 54.09 1,506,110 +0.07(+0.13%)
Jun 24, 2014 54.25 54.40 53.91 54.02 3,599,480 -0.18(-0.32%)
Jun 23, 2014 54.21 54.32 53.98 54.20 2,492,086 -0.14(-0.26%)
Jun 20, 2014 54.15 54.38 54.15 54.34 1,835,823 +0.06(+0.12%)
Jun 19, 2014 54.21 54.44 54.11 54.28 2,255,367 -0.06(-0.10%)
Jun 18, 2014 53.64 54.34 53.49 54.33 3,444,921 +0.83(+1.55%)
Jun 17, 2014 53.57 53.62 53.26 53.50 1,793,357 -0.15(-0.28%)
Jun 16, 2014 53.41 53.67 53.16 53.65 1,342,199 -0.04(-0.07%)
Jun 13, 2014 53.74 54.06 53.63 53.69 1,578,147 -0.29(-0.53%)
Jun 12, 2014 54.23 54.34 53.83 53.98 1,997,794 -0.02(-0.03%)
Jun 11, 2014 53.77 54.09 53.43 54.00 2,431,666 -0.02(-0.04%)
Jun 10, 2014 53.89 54.09 53.61 54.02 2,037,613 -0.14(-0.25%)
Jun 06, 2014 53.88 54.34 53.81 54.16 3,849,203 +0.61(+1.13%)
Jun 05, 2014 53.38 53.69 53.19 53.55 2,487,051 +0.55(+1.04%)
Jun 04, 2014 52.92 53.10 52.85 53.00 1,711,525 -0.23(-0.43%)
Jun 03, 2014 52.92 53.30 52.71 53.23 2,404,886 +0.18(+0.35%)
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.