Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.81 51.10 50.71 51.01 2,311,484 +0.69(+1.36%)
Mar 28, 2014 50.54 50.91 50.31 50.32 2,967,893 +0.12(+0.24%)
Mar 27, 2014 49.63 50.48 49.40 50.20 3,506,879 +0.48(+0.96%)
Mar 26, 2014 50.25 50.35 49.71 49.72 3,416,733 -0.25(-0.49%)
Mar 25, 2014 50.20 50.54 49.79 49.97 3,257,363 +0.10(+0.21%)
Mar 24, 2014 50.26 50.62 49.78 49.87 4,382,499 -0.17(-0.33%)
Mar 21, 2014 49.43 50.08 49.27 50.03 5,965,193 +0.93(+1.88%)
Mar 20, 2014 48.09 49.39 47.76 49.11 4,663,310 +0.86(+1.79%)
Mar 19, 2014 48.55 49.26 48.17 48.25 5,589,814 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.62 3,587,133 +0.89(+1.87%)
Mar 17, 2014 47.60 48.05 47.42 47.73 1,724,557 +0.37(+0.79%)
Mar 14, 2014 47.06 47.42 46.92 47.35 3,667,416 +0.18(+0.39%)
Mar 13, 2014 48.39 48.47 46.95 47.17 5,940,955 -0.96(-2.00%)
Mar 12, 2014 47.90 48.22 47.67 48.13 3,236,165 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.98 3,536,562 -0.32(-0.66%)
Mar 10, 2014 48.40 48.55 48.03 48.29 2,371,336 -0.36(-0.74%)
Mar 07, 2014 49.02 49.03 48.27 48.65 4,842,835 -0.24(-0.49%)
Mar 06, 2014 48.82 49.57 48.82 48.89 5,319,515 +0.59(+1.22%)
Mar 05, 2014 48.33 48.61 48.12 48.30 3,019,707 +0.06(+0.12%)
Mar 04, 2014 48.35 48.45 47.89 48.25 4,372,824 +0.79(+1.66%)
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.