Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 65.68 65.94 65.01 65.43 3,240,539 -0.43(-0.65%)
Oct 30, 2013 66.90 66.91 65.48 65.86 3,049,408 -0.70(-1.05%)
Oct 29, 2013 66.51 66.94 66.22 66.56 1,603,252 -0.13(-0.19%)
Oct 28, 2013 65.77 66.72 65.75 66.69 2,338,328 +0.97(+1.48%)
Oct 25, 2013 64.67 65.93 64.10 65.72 1,994,458 +1.01(+1.56%)
Oct 24, 2013 65.23 65.26 64.47 64.71 3,482,971 -0.51(-0.78%)
Oct 23, 2013 65.49 65.60 64.93 65.22 2,037,576 -1.03(-1.55%)
Oct 22, 2013 65.31 66.52 65.22 66.25 4,510,984 +1.61(+2.49%)
Oct 21, 2013 65.57 65.79 64.42 64.64 4,940,717 -0.95(-1.45%)
Oct 18, 2013 65.81 66.20 65.59 65.59 1,741,784 -0.22(-0.33%)
Oct 17, 2013 65.26 65.96 65.25 65.81 1,569,941 +0.39(+0.60%)
Oct 16, 2013 65.42 65.81 64.85 65.42 2,814,730 +0.76(+1.18%)
Oct 15, 2013 65.44 65.76 64.12 64.66 3,262,191 -1.26(-1.91%)
Oct 14, 2013 65.27 66.28 64.96 65.92 1,787,318 +0.09(+0.14%)
Oct 11, 2013 64.50 65.99 64.30 65.83 2,676,405 +1.13(+1.75%)
Oct 10, 2013 63.98 65.00 63.55 64.70 3,688,048 +1.91(+3.04%)
Oct 09, 2013 63.27 63.27 62.51 62.79 2,763,160 -0.09(-0.14%)
Oct 08, 2013 64.21 64.54 62.66 62.88 2,954,336 -1.37(-2.13%)
Oct 07, 2013 64.02 64.74 63.93 64.25 2,336,696 -0.82(-1.26%)
Oct 04, 2013 64.56 65.44 64.36 65.07 1,636,133 +0.64(+0.99%)
Oct 03, 2013 65.60 65.61 63.87 64.43 4,575,542 -1.26(-1.92%)
Oct 02, 2013 65.00 65.69 64.70 65.69 2,424,257 +0.24(+0.37%)
Oct 01, 2013 64.04 65.48 63.80 65.45 4,678,061 +1.56(+2.44%)
Sep 30, 2013 63.63 64.45 63.46 63.89 2,313,244 -0.77(-1.19%)
Sep 27, 2013 65.21 65.56 64.44 64.66 2,234,597 -1.30(-1.97%)
Sep 26, 2013 67.08 67.17 65.82 65.96 1,939,651 -0.67(-1.01%)
Sep 25, 2013 66.05 66.76 65.94 66.63 3,310,794 +0.25(+0.38%)
Sep 24, 2013 66.88 66.98 66.22 66.38 2,005,817 -0.60(-0.90%)
Sep 23, 2013 66.64 67.13 66.52 66.98 2,675,640 +0.56(+0.84%)
Sep 20, 2013 68.31 68.38 66.18 66.42 5,574,927 -1.91(-2.80%)
Sep 19, 2013 69.12 69.30 68.06 68.33 3,550,490 -0.38(-0.55%)
Sep 18, 2013 66.16 68.89 65.18 68.71 5,540,214 +2.64(+4.00%)
Sep 17, 2013 66.40 66.66 65.54 66.07 2,928,074 -0.08(-0.12%)
Sep 16, 2013 66.90 66.72 65.94 66.15 1,735,385 +0.65(+0.99%)
Sep 13, 2013 65.10 65.83 64.92 65.50 2,492,647 +0.74(+1.14%)
Sep 12, 2013 66.15 66.15 64.58 64.76 4,254,552 -1.64(-2.47%)
Sep 11, 2013 66.24 66.81 65.70 66.40 2,765,470 +0.10(+0.15%)
Sep 10, 2013 65.78 66.34 65.38 66.30 3,965,707 +1.12(+1.72%)
Sep 09, 2013 63.48 65.26 63.12 65.18 5,485,802 +2.19(+3.48%)
Sep 06, 2013 62.94 63.66 61.87 62.99 4,301,373 +1.22(+1.98%)
Sep 05, 2013 62.20 62.20 61.56 61.77 2,715,314 -0.52(-0.83%)
Sep 04, 2013 61.88 62.88 61.29 62.29 4,808,181 +0.67(+1.09%)
Sep 03, 2013 62.16 62.46 61.10 61.62 3,084,061 +0.05(+0.08%)
Aug 30, 2013 61.58 61.82 60.94 61.57 4,441,948 +0.41(+0.67%)
Aug 29, 2013 61.27 62.00 60.71 61.16 3,872,744 -0.24(-0.39%)
Aug 28, 2013 62.00 62.61 61.28 61.40 2,299,234 -1.08(-1.73%)
Aug 27, 2013 62.31 62.71 61.79 62.48 5,261,971 -1.14(-1.79%)
Aug 26, 2013 65.42 65.42 63.32 63.62 3,040,278 -1.55(-2.38%)
Aug 23, 2013 65.24 65.75 64.59 65.17 2,050,680 +0.32(+0.49%)
Aug 22, 2013 65.09 65.80 64.23 64.85 1,997,391 +0.10(+0.15%)
Aug 21, 2013 65.59 66.05 64.71 64.75 3,449,401 -1.83(-2.75%)
Aug 20, 2013 65.54 66.82 65.51 66.58 2,537,411 +0.88(+1.34%)
Aug 19, 2013 66.84 67.13 65.50 65.70 2,711,371 -1.56(-2.32%)
Aug 16, 2013 67.88 68.20 67.11 67.26 2,515,844 -0.74(-1.09%)
Aug 15, 2013 68.23 68.37 67.47 68.00 2,805,520 -1.20(-1.73%)
Aug 14, 2013 68.79 69.80 68.73 69.20 3,983,674 +0.26(+0.38%)
Aug 13, 2013 68.82 69.06 68.34 68.94 2,863,323 -0.09(-0.13%)
Aug 12, 2013 69.95 70.63 68.69 69.03 4,291,324 -0.99(-1.41%)
Aug 09, 2013 69.85 70.33 69.51 70.02 2,072,192 -0.26(-0.37%)
Aug 08, 2013 69.41 70.49 69.15 70.28 2,836,535 +1.46(+2.12%)
Aug 07, 2013 68.53 69.07 68.30 68.82 4,103,073 +0.01(+0.01%)
Aug 06, 2013 68.65 68.96 67.91 68.81 3,067,983 +0.09(+0.13%)
Aug 05, 2013 69.02 69.09 68.44 68.72 2,802,372 -0.39(-0.56%)
Aug 02, 2013 67.74 69.48 67.74 69.11 3,971,174 +1.46(+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.