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 (%)
Apr 30, 2014 50.86 51.43 50.82 51.14 3,263,018 -0.15(-0.30%)
Apr 29, 2014 50.64 51.38 50.60 51.30 3,513,580 +0.92(+1.83%)
Apr 28, 2014 50.52 50.66 50.17 50.37 2,409,929 -0.13(-0.25%)
Apr 25, 2014 50.36 50.58 50.11 50.50 3,142,822 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.37 50.90 1,804,879 +0.18(+0.35%)
Apr 23, 2014 50.94 50.94 50.40 50.72 2,750,619 -0.33(-0.64%)
Apr 22, 2014 51.32 51.41 50.96 51.05 1,908,468 -0.27(-0.53%)
Apr 21, 2014 51.90 51.90 51.28 51.32 2,536,842 -0.60(-1.16%)
Apr 17, 2014 51.64 51.92 51.92 51.92 2,230,906 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.68 4,852,428 +0.76(+1.49%)
Apr 15, 2014 51.13 51.24 50.46 50.92 3,605,536 -0.46(-0.89%)
Apr 14, 2014 51.21 51.44 50.99 51.38 4,645,446 +0.34(+0.66%)
Apr 11, 2014 50.62 51.18 50.49 51.04 5,439,436 +0.05(+0.09%)
Apr 10, 2014 51.92 52.06 50.94 50.99 4,689,640 -0.92(-1.77%)
Apr 09, 2014 51.96 52.01 51.33 51.91 3,209,628 +0.08(+0.15%)
Apr 08, 2014 51.90 52.29 51.64 51.83 4,248,471 +0.38(+0.75%)
Apr 07, 2014 51.58 51.87 51.18 51.45 3,415,784 -0.10(-0.19%)
Apr 04, 2014 51.69 51.99 51.43 51.54 8,122,625 +0.58(+1.13%)
Apr 03, 2014 51.15 51.45 50.44 50.97 2,735,116 -0.54(-1.04%)
Apr 02, 2014 51.12 51.51 51.12 51.50 3,310,289 +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.