Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.76 52.97 52.06 52.27 2,256,943 -1.00(-1.88%)
Nov 26, 2014 53.16 53.27 53.27 53.27 1,258,118 -0.02(-0.03%)
Nov 25, 2014 53.65 53.75 53.24 53.29 1,889,768 -0.23(-0.43%)
Nov 24, 2014 53.72 53.92 53.45 53.52 1,308,799 -0.29(-0.54%)
Nov 21, 2014 53.77 54.06 53.68 53.81 2,606,860 +0.74(+1.40%)
Nov 20, 2014 53.03 53.19 52.89 53.06 1,414,208 -0.07(-0.14%)
Nov 19, 2014 52.37 53.21 52.30 53.13 2,795,944 +0.56(+1.07%)
Nov 18, 2014 52.84 52.84 52.46 52.57 2,098,108 -0.14(-0.27%)
Nov 17, 2014 52.37 52.82 52.28 52.72 1,720,358 +0.12(+0.23%)
Nov 14, 2014 52.53 52.77 52.45 52.60 1,399,315 -0.08(-0.15%)
Nov 13, 2014 52.85 52.88 52.38 52.68 2,565,249 -0.15(-0.29%)
Nov 12, 2014 53.25 53.42 52.63 52.83 1,708,577 -0.48(-0.90%)
Nov 11, 2014 53.40 53.65 53.21 53.31 1,604,898 -0.24(-0.45%)
Nov 10, 2014 54.12 54.15 53.44 53.55 1,890,200 -0.47(-0.87%)
Nov 07, 2014 54.01 54.18 53.81 54.02 2,329,479 +0.21(+0.39%)
Nov 06, 2014 54.29 54.49 53.69 53.81 1,921,663 -0.46(-0.86%)
Nov 05, 2014 54.09 54.37 53.93 54.28 1,525,712 +0.02(+0.04%)
Nov 04, 2014 54.28 54.33 54.07 54.25 1,893,759 -0.11(-0.21%)
Nov 03, 2014 54.65 54.78 54.25 54.37 2,306,097 -0.40(-0.73%)
Oct 31, 2014 54.73 54.99 54.54 54.77 5,840,394 +0.27(+0.50%)
Oct 30, 2014 54.02 54.51 53.84 54.49 1,758,635 +0.56(+1.04%)
Oct 29, 2014 54.06 54.06 53.57 53.93 2,559,456 +0.01(+0.01%)
Oct 28, 2014 53.54 54.01 53.37 53.93 2,833,913 +0.78(+1.48%)
Oct 27, 2014 52.60 53.18 53.04 53.14 2,021,311 +0.10(+0.20%)
Oct 24, 2014 52.97 53.32 52.81 53.04 1,751,207 -0.03(-0.06%)
Oct 23, 2014 52.96 53.36 52.79 53.07 2,218,928 +0.36(+0.68%)
Oct 22, 2014 52.93 53.09 52.67 52.71 2,642,414 -0.22(-0.42%)
Oct 21, 2014 52.75 53.31 52.54 52.93 2,281,987 +0.40(+0.76%)
Oct 20, 2014 52.49 52.73 52.33 52.53 1,630,005 -0.03(-0.06%)
Oct 17, 2014 52.49 52.89 52.45 52.57 2,960,795 +0.50(+0.97%)
Oct 16, 2014 51.06 52.48 50.93 52.06 4,050,514 -0.03(-0.06%)
Oct 15, 2014 52.24 52.70 51.22 52.09 5,604,982 -0.77(-1.45%)
Oct 14, 2014 52.96 53.24 52.80 52.86 2,715,359 +0.06(+0.11%)
Oct 13, 2014 53.25 53.59 52.73 52.81 4,111,049 -0.26(-0.48%)
Oct 10, 2014 53.89 53.89 52.99 53.06 3,401,675 -0.97(-1.79%)
Oct 09, 2014 54.61 54.81 53.89 54.03 3,099,213 -0.74(-1.36%)
Oct 08, 2014 54.25 55.02 53.74 54.77 3,795,422 +0.58(+1.06%)
Oct 07, 2014 54.69 54.86 54.15 54.20 2,512,201 -0.69(-1.25%)
Oct 06, 2014 54.99 55.49 54.82 54.89 3,001,752 +0.66(+1.21%)
Oct 03, 2014 54.21 54.33 53.78 54.23 2,910,022 -0.07(-0.13%)
Oct 02, 2014 54.11 54.53 53.73 54.30 4,408,125 +0.19(+0.35%)
Oct 01, 2014 54.71 54.88 54.05 54.11 3,269,728 -0.88(-1.60%)
Sep 30, 2014 54.51 54.99 54.42 54.99 3,223,873 +0.48(+0.88%)
Sep 29, 2014 53.83 54.56 53.73 54.51 2,227,819 -0.22(-0.41%)
Sep 26, 2014 54.76 54.83 54.50 54.73 2,575,391 -0.19(-0.35%)
Sep 25, 2014 55.35 55.45 54.71 54.93 2,504,176 -0.82(-1.48%)
Sep 24, 2014 55.53 55.85 55.41 55.75 2,282,748 +0.36(+0.65%)
Sep 23, 2014 55.74 55.90 55.17 55.39 2,544,487 -0.50(-0.89%)
Sep 22, 2014 56.43 56.61 55.61 55.89 4,007,933 -0.92(-1.62%)
Sep 19, 2014 57.33 57.40 56.57 56.81 3,208,939 -0.30(-0.52%)
Sep 18, 2014 57.16 57.17 56.93 57.10 892,626 +0.08(+0.14%)
Sep 17, 2014 57.43 57.43 56.84 57.02 1,879,984 -0.18(-0.32%)
Sep 16, 2014 56.70 57.65 56.53 57.21 2,278,302 +0.47(+0.83%)
Sep 15, 2014 56.72 57.04 56.57 56.73 1,537,278 +0.04(+0.07%)
Sep 12, 2014 56.38 56.82 56.17 56.69 5,689,908 +0.02(+0.03%)
Sep 11, 2014 56.79 57.10 56.63 56.68 2,143,482 -0.37(-0.65%)
Sep 10, 2014 56.94 57.18 56.77 57.05 1,607,610 -0.14(-0.25%)
Sep 09, 2014 57.60 57.88 57.09 57.19 4,401,892 -0.89(-1.53%)
Sep 08, 2014 58.17 58.49 57.97 58.08 2,057,716 -0.33(-0.56%)
Sep 05, 2014 58.02 58.41 58.01 58.41 2,598,955 +0.49(+0.84%)
Sep 04, 2014 57.94 58.02 57.70 57.92 1,488,533 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,495 +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.