Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.34 +0.26 (+0.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.90 52.10 51.37 51.70 4,101,061 -0.34(-0.65%)
Oct 30, 2013 52.86 52.87 51.74 52.04 3,859,176 -0.55(-1.05%)
Oct 29, 2013 52.55 52.89 52.33 52.59 2,028,994 -0.10(-0.19%)
Oct 28, 2013 51.97 52.72 51.95 52.70 2,959,269 +0.77(+1.48%)
Oct 25, 2013 51.10 52.10 50.65 51.93 2,524,085 +0.80(+1.56%)
Oct 24, 2013 51.54 51.57 50.94 51.13 4,407,871 -0.40(-0.78%)
Oct 23, 2013 51.75 51.84 51.31 51.53 2,578,652 -0.81(-1.55%)
Oct 22, 2013 51.61 52.56 51.53 52.35 5,708,872 +1.27(+2.49%)
Oct 21, 2013 51.81 51.99 50.90 51.08 6,252,721 -0.75(-1.45%)
Oct 18, 2013 52.00 52.31 51.83 51.83 2,204,313 -0.17(-0.33%)
Oct 17, 2013 51.57 52.12 51.56 52.00 1,986,837 +0.31(+0.60%)
Oct 16, 2013 51.69 52.00 51.24 51.69 3,562,179 +0.60(+1.18%)
Oct 15, 2013 51.71 51.96 50.67 51.09 4,128,463 -1.00(-1.91%)
Oct 14, 2013 51.57 52.37 51.33 52.09 2,261,939 +0.07(+0.14%)
Oct 11, 2013 50.97 52.14 50.81 52.02 3,387,122 +0.89(+1.75%)
Oct 10, 2013 50.56 51.36 50.22 51.12 4,667,406 +1.51(+3.04%)
Oct 09, 2013 49.99 49.99 49.39 49.61 3,496,915 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.51 49.69 3,738,857 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.77 2,957,204 -0.65(-1.26%)
Oct 04, 2013 51.01 51.71 50.86 51.42 2,070,607 +0.51(+0.99%)
Oct 03, 2013 51.84 51.84 50.47 50.91 5,790,574 -1.00(-1.92%)
Oct 02, 2013 51.36 51.91 51.12 51.91 3,068,016 +0.19(+0.37%)
Oct 01, 2013 50.60 51.74 50.41 51.72 5,920,316 +1.23(+2.44%)
Sep 30, 2013 50.28 50.93 50.14 50.48 2,927,524 -0.61(-1.19%)
Sep 27, 2013 51.53 51.80 50.92 51.09 2,827,992 -1.03(-1.97%)
Sep 26, 2013 53.00 53.08 52.01 52.12 2,454,724 -0.53(-1.01%)
Sep 25, 2013 52.19 52.75 52.10 52.65 4,189,973 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.45 2,538,460 -0.47(-0.90%)
Sep 23, 2013 52.66 53.04 52.56 52.93 3,386,154 +0.44(+0.84%)
Sep 20, 2013 53.98 54.03 52.29 52.48 7,055,345 -1.51(-2.80%)
Sep 19, 2013 54.62 54.76 53.78 53.99 4,493,320 -0.30(-0.55%)
Sep 18, 2013 52.28 54.43 51.50 54.29 7,011,414 +2.09(+4.00%)
Sep 17, 2013 52.47 52.67 51.79 52.21 3,705,622 -0.06(-0.12%)
Sep 16, 2013 52.86 52.72 52.10 52.27 2,196,215 +0.51(+0.99%)
Sep 13, 2013 51.44 52.02 51.30 51.76 3,154,567 +0.58(+1.14%)
Sep 12, 2013 52.27 52.27 51.03 51.17 5,384,345 -1.30(-2.47%)
Sep 11, 2013 52.34 52.79 51.91 52.47 3,499,838 +0.08(+0.15%)
Sep 10, 2013 51.98 52.42 51.66 52.39 5,018,797 +0.88(+1.72%)
Sep 09, 2013 50.16 51.57 49.88 51.50 6,942,553 +1.73(+3.48%)
Sep 06, 2013 49.73 50.30 48.89 49.77 5,443,599 +0.96(+1.98%)
Sep 05, 2013 49.15 49.15 48.64 48.81 3,436,363 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.43 49.22 6,084,990 +0.53(+1.09%)
Sep 03, 2013 49.12 49.35 48.28 48.69 3,903,031 +0.04(+0.08%)
Aug 30, 2013 48.66 48.85 48.15 48.65 5,621,504 +0.32(+0.67%)
Aug 29, 2013 48.41 48.99 47.97 48.33 4,901,148 -0.19(-0.39%)
Aug 28, 2013 48.99 49.47 48.42 48.52 2,909,794 -0.85(-1.73%)
Aug 27, 2013 49.24 49.55 48.82 49.37 6,659,283 -0.90(-1.79%)
Aug 26, 2013 51.69 51.69 50.03 50.27 3,847,621 -1.22(-2.38%)
Aug 23, 2013 51.55 51.95 51.04 51.50 2,595,236 +0.25(+0.49%)
Aug 22, 2013 51.43 51.99 50.75 51.24 2,527,796 +0.08(+0.15%)
Aug 21, 2013 51.83 52.19 51.13 51.16 4,365,387 -1.45(-2.75%)
Aug 20, 2013 51.79 52.80 51.76 52.61 3,211,218 +0.70(+1.34%)
Aug 19, 2013 52.81 53.04 51.76 51.91 3,431,373 -1.23(-2.32%)
Aug 16, 2013 53.64 53.89 53.03 53.15 3,183,924 -0.58(-1.09%)
Aug 15, 2013 53.91 54.02 53.31 53.73 3,550,523 -0.95(-1.73%)
Aug 14, 2013 54.36 55.15 54.31 54.68 5,041,536 +0.21(+0.38%)
Aug 13, 2013 54.38 54.57 54.00 54.47 3,623,676 -0.07(-0.13%)
Aug 12, 2013 55.27 55.81 54.28 54.55 5,430,882 -0.78(-1.41%)
Aug 09, 2013 55.19 55.57 54.92 55.33 2,622,461 -0.21(-0.37%)
Aug 08, 2013 54.85 55.70 54.64 55.53 3,589,774 +1.15(+2.12%)
Aug 07, 2013 54.15 54.58 53.97 54.38 5,192,641 +0.01(+0.01%)
Aug 06, 2013 54.25 54.49 53.66 54.37 3,882,683 +0.07(+0.13%)
Aug 05, 2013 54.54 54.59 54.08 54.30 3,546,540 -0.31(-0.56%)
Aug 02, 2013 53.53 54.90 53.53 54.61 5,025,716 +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.