Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.70 51.91 51.17 51.51 4,116,615 -0.34(-0.65%)
Oct 30, 2013 52.66 52.67 51.54 51.84 3,873,812 -0.55(-1.05%)
Oct 29, 2013 52.36 52.69 52.13 52.40 2,036,689 -0.10(-0.20%)
Oct 28, 2013 51.77 52.52 51.76 52.50 2,970,492 +0.76(+1.48%)
Oct 25, 2013 50.91 51.90 50.46 51.73 2,533,658 +0.79(+1.56%)
Oct 24, 2013 51.35 51.37 50.75 50.94 4,424,589 -0.40(-0.78%)
Oct 23, 2013 51.55 51.64 51.11 51.34 2,588,432 -0.81(-1.55%)
Oct 22, 2013 51.41 52.36 51.34 52.15 5,730,524 +1.27(+2.49%)
Oct 21, 2013 51.62 51.79 50.71 50.88 6,276,435 -0.75(-1.45%)
Oct 18, 2013 51.80 52.11 51.63 51.63 2,212,673 -0.17(-0.33%)
Oct 17, 2013 51.37 51.92 51.36 51.80 1,994,373 +0.31(+0.60%)
Oct 16, 2013 51.50 51.80 51.05 51.50 3,575,689 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.90 4,144,121 -0.99(-1.91%)
Oct 14, 2013 51.38 52.17 51.14 51.89 2,270,517 +0.07(+0.14%)
Oct 11, 2013 50.77 51.95 50.62 51.82 3,399,968 +0.89(+1.75%)
Oct 10, 2013 50.36 51.17 50.03 50.93 4,685,108 +1.50(+3.04%)
Oct 09, 2013 49.81 49.81 49.21 49.43 3,510,177 -0.07(-0.14%)
Oct 08, 2013 50.55 50.80 49.33 49.50 3,753,038 -1.08(-2.13%)
Oct 07, 2013 50.40 50.96 50.32 50.58 2,968,419 -0.65(-1.26%)
Oct 04, 2013 50.82 51.51 50.66 51.22 2,078,460 +0.50(+0.99%)
Oct 03, 2013 51.64 51.65 50.28 50.72 5,812,535 -0.99(-1.92%)
Oct 02, 2013 51.17 51.71 50.93 51.71 3,079,652 +0.19(+0.37%)
Oct 01, 2013 50.41 51.54 50.22 51.52 5,942,770 +1.23(+2.44%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,938,627 -0.61(-1.19%)
Sep 27, 2013 51.33 51.61 50.73 50.90 2,838,718 -1.02(-1.97%)
Sep 26, 2013 52.80 52.88 51.81 51.92 2,464,034 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.91 52.45 4,205,864 +0.20(+0.38%)
Sep 24, 2013 52.65 52.73 52.13 52.25 2,548,087 -0.47(-0.90%)
Sep 23, 2013 52.46 52.84 52.36 52.73 3,398,996 +0.44(+0.84%)
Sep 20, 2013 53.77 53.83 52.10 52.28 7,082,103 -1.50(-2.80%)
Sep 19, 2013 54.41 54.55 53.57 53.79 4,510,362 -0.30(-0.55%)
Sep 18, 2013 52.08 54.23 51.31 54.09 7,038,006 +2.08(+4.00%)
Sep 17, 2013 52.27 52.47 51.59 52.01 3,719,676 -0.06(-0.12%)
Sep 16, 2013 52.66 52.52 51.91 52.07 2,204,544 +0.51(+0.99%)
Sep 13, 2013 51.25 51.82 51.10 51.56 3,166,531 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.84 50.98 5,404,766 -1.29(-2.47%)
Sep 11, 2013 52.14 52.59 51.72 52.27 3,513,112 +0.08(+0.15%)
Sep 10, 2013 51.78 52.22 51.47 52.19 5,037,832 +0.88(+1.72%)
Sep 09, 2013 49.97 51.37 49.69 51.31 6,968,883 +1.72(+3.48%)
Sep 06, 2013 49.55 50.11 48.70 49.58 5,464,245 +0.96(+1.98%)
Sep 05, 2013 48.96 48.96 48.46 48.62 3,449,396 -0.41(-0.83%)
Sep 04, 2013 48.71 49.50 48.25 49.03 6,108,068 +0.53(+1.09%)
Sep 03, 2013 48.93 49.17 48.10 48.51 3,917,834 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.97 48.47 5,642,824 +0.32(+0.67%)
Aug 29, 2013 48.23 48.81 47.79 48.14 4,919,737 -0.19(-0.39%)
Aug 28, 2013 48.81 49.29 48.24 48.33 2,920,829 -0.85(-1.73%)
Aug 27, 2013 49.05 49.36 48.64 49.18 6,684,540 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.08 3,862,214 -1.22(-2.38%)
Aug 23, 2013 51.36 51.76 50.84 51.30 2,605,079 +0.25(+0.49%)
Aug 22, 2013 51.24 51.80 50.56 51.05 2,537,383 +0.08(+0.15%)
Aug 21, 2013 51.63 51.99 50.94 50.97 4,381,943 -1.44(-2.75%)
Aug 20, 2013 51.59 52.60 51.57 52.41 3,223,397 +0.69(+1.34%)
Aug 19, 2013 52.62 52.84 51.56 51.72 3,444,387 -1.23(-2.32%)
Aug 16, 2013 53.43 53.69 52.83 52.95 3,196,000 -0.58(-1.09%)
Aug 15, 2013 53.71 53.82 53.11 53.53 3,563,989 -0.94(-1.73%)
Aug 14, 2013 54.15 54.95 54.10 54.47 5,060,656 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.80 54.27 3,637,419 -0.07(-0.13%)
Aug 12, 2013 55.06 55.60 54.07 54.34 5,451,479 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.72 55.12 2,632,407 -0.20(-0.37%)
Aug 08, 2013 54.64 55.49 54.43 55.32 3,603,389 +1.15(+2.12%)
Aug 07, 2013 53.95 54.37 53.76 54.17 5,212,335 +0.01(+0.01%)
Aug 06, 2013 54.04 54.28 53.46 54.17 3,897,409 +0.07(+0.13%)
Aug 05, 2013 54.33 54.39 53.88 54.10 3,559,990 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,044,777 +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.