Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.67 48.85 48.16 48.66 5,620,757 +0.32(+0.67%)
Aug 29, 2013 48.42 49.00 47.98 48.33 4,900,497 -0.19(-0.39%)
Aug 28, 2013 49.00 49.48 48.43 48.52 2,909,407 -0.85(-1.73%)
Aug 27, 2013 49.24 49.56 48.83 49.38 6,658,399 -0.90(-1.79%)
Aug 26, 2013 51.70 51.70 50.04 50.28 3,847,110 -1.23(-2.38%)
Aug 23, 2013 51.56 51.96 51.04 51.50 2,594,892 +0.25(+0.49%)
Aug 22, 2013 51.44 52.00 50.76 51.25 2,527,461 +0.08(+0.15%)
Aug 21, 2013 51.83 52.20 51.14 51.17 4,364,807 -1.45(-2.75%)
Aug 20, 2013 51.79 52.81 51.77 52.62 3,210,792 +0.70(+1.34%)
Aug 19, 2013 52.82 53.05 51.77 51.92 3,430,917 -1.23(-2.32%)
Aug 16, 2013 53.64 53.90 53.04 53.15 3,183,501 -0.58(-1.09%)
Aug 15, 2013 53.92 54.03 53.32 53.74 3,550,052 -0.95(-1.73%)
Aug 14, 2013 54.36 55.16 54.32 54.69 5,040,866 +0.21(+0.38%)
Aug 13, 2013 54.39 54.58 54.01 54.48 3,623,195 -0.07(-0.13%)
Aug 12, 2013 55.28 55.82 54.28 54.55 5,430,160 -0.78(-1.41%)
Aug 09, 2013 55.20 55.58 54.93 55.34 2,622,112 -0.21(-0.37%)
Aug 08, 2013 54.85 55.71 54.65 55.54 3,589,298 +1.15(+2.12%)
Aug 07, 2013 54.16 54.59 53.98 54.39 5,191,951 +0.01(+0.01%)
Aug 06, 2013 54.25 54.50 53.67 54.38 3,882,168 +0.07(+0.13%)
Aug 05, 2013 54.54 54.60 54.09 54.31 3,546,068 -0.31(-0.56%)
Aug 02, 2013 53.53 54.91 53.53 54.62 5,025,049 +1.15(+2.16%)
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.