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 (%)
Sep 30, 2014 54.72 55.21 54.64 55.21 3,211,258 +0.48(+0.88%)
Sep 29, 2014 54.04 54.77 53.94 54.72 2,219,101 -0.23(-0.41%)
Sep 26, 2014 54.97 55.05 54.72 54.95 2,565,313 -0.19(-0.35%)
Sep 25, 2014 55.57 55.66 54.92 55.14 2,494,377 -0.83(-1.48%)
Sep 24, 2014 55.75 56.07 55.62 55.97 2,273,815 +0.36(+0.65%)
Sep 23, 2014 55.96 56.12 55.38 55.61 2,534,530 -0.50(-0.89%)
Sep 22, 2014 56.65 56.84 55.83 56.11 3,992,250 -0.92(-1.62%)
Sep 19, 2014 57.56 57.62 56.79 57.03 3,196,383 -0.30(-0.52%)
Sep 18, 2014 57.38 57.40 57.15 57.33 889,133 +0.08(+0.14%)
Sep 17, 2014 57.66 57.66 57.06 57.25 1,872,627 -0.18(-0.32%)
Sep 16, 2014 56.92 57.88 56.75 57.43 2,269,387 +0.47(+0.83%)
Sep 15, 2014 56.94 57.26 56.80 56.96 1,531,263 +0.04(+0.07%)
Sep 12, 2014 56.60 57.05 56.39 56.92 5,667,644 +0.02(+0.03%)
Sep 11, 2014 57.01 57.33 56.86 56.90 2,135,095 -0.37(-0.65%)
Sep 10, 2014 57.17 57.41 57.00 57.27 1,601,319 -0.14(-0.25%)
Sep 09, 2014 57.82 58.11 57.31 57.41 4,384,667 -0.89(-1.53%)
Sep 08, 2014 58.39 58.72 58.20 58.31 2,049,665 -0.33(-0.56%)
Sep 05, 2014 58.25 58.64 58.23 58.64 2,588,785 +0.49(+0.84%)
Sep 04, 2014 58.17 58.25 57.92 58.15 1,482,709 +0.23(+0.40%)
Sep 03, 2014 57.99 57.99 57.71 57.91 1,796,438 +0.38(+0.66%)
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.