Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 74.44 74.72 74.15 74.59 1,717,312 +0.11(+0.15%)
Mar 27, 2013 73.20 74.51 72.85 74.48 3,799,660 +0.95(+1.29%)
Mar 26, 2013 72.55 73.58 72.44 73.53 3,768,915 +1.29(+1.79%)
Mar 25, 2013 71.97 72.30 71.60 72.24 4,659,672 +0.65(+0.91%)
Mar 22, 2013 71.00 71.68 70.96 71.59 2,894,162 +0.69(+0.97%)
Mar 21, 2013 70.92 71.07 70.70 70.90 2,525,737 -0.15(-0.21%)
Mar 20, 2013 70.42 71.19 70.20 71.05 4,378,278 +1.00(+1.43%)
Mar 19, 2013 71.06 71.61 69.53 70.05 3,536,526 -0.45(-0.64%)
Mar 18, 2013 70.57 71.09 70.27 70.50 2,705,877 -0.69(-0.97%)
Mar 15, 2013 72.43 72.43 71.02 71.19 2,532,435 -1.10(-1.52%)
Mar 14, 2013 72.24 72.65 71.80 72.29 3,257,917 +0.15(+0.21%)
Mar 13, 2013 73.31 73.40 72.05 72.14 2,693,166 -1.15(-1.57%)
Mar 12, 2013 72.86 73.33 72.66 73.29 2,832,936 +0.43(+0.59%)
Mar 11, 2013 73.16 73.20 72.42 72.86 2,292,056 -0.05(-0.07%)
Mar 08, 2013 72.44 73.05 71.76 72.91 4,217,513 +1.27(+1.77%)
Mar 07, 2013 71.86 71.99 71.57 71.64 2,062,321 -0.21(-0.29%)
Mar 06, 2013 71.89 72.01 71.64 71.85 1,520,558 +0.20(+0.28%)
Mar 05, 2013 71.44 71.96 71.44 71.65 2,536,376 +0.41(+0.58%)
Mar 04, 2013 71.05 71.26 70.71 71.24 2,193,729 -0.06(-0.08%)
Mar 01, 2013 70.70 71.31 70.40 71.30 2,105,471 -0.02(-0.03%)
Feb 28, 2013 70.95 71.74 70.84 71.32 2,501,011 +0.34(+0.48%)
Feb 27, 2013 69.99 71.06 69.92 70.98 2,398,399 +0.90(+1.28%)
Feb 26, 2013 70.49 70.49 69.63 70.08 2,417,265 -0.26(-0.37%)
Feb 25, 2013 71.79 71.80 70.24 70.34 3,218,631 -1.22(-1.70%)
Feb 22, 2013 71.78 71.78 71.01 71.56 2,419,825 +0.25(+0.35%)
Feb 21, 2013 71.21 71.36 70.73 71.31 2,748,953 -0.41(-0.57%)
Feb 20, 2013 72.66 72.74 71.63 71.72 2,757,772 -1.03(-1.42%)
Feb 19, 2013 71.96 73.02 71.83 72.75 4,327,974 +1.02(+1.42%)
Feb 15, 2013 71.67 71.99 71.43 71.73 1,824,889 +0.28(+0.39%)
Feb 14, 2013 71.74 71.80 71.19 71.45 2,146,723 -0.36(-0.50%)
Feb 13, 2013 72.58 73.54 71.57 71.81 3,749,523 -1.20(-1.64%)
Feb 12, 2013 73.12 73.20 72.92 73.01 1,368,366 -0.06(-0.08%)
Feb 11, 2013 72.95 73.23 72.66 73.07 1,991,014 -0.14(-0.19%)
Feb 08, 2013 73.14 73.38 73.02 73.21 2,175,467 +0.19(+0.26%)
Feb 07, 2013 74.07 74.30 72.73 73.02 2,703,810 -1.05(-1.42%)
Feb 06, 2013 74.33 74.37 74.00 74.07 2,088,891 -0.04(-0.05%)
Feb 04, 2013 74.52 74.53 73.88 74.11 2,695,408 -0.84(-1.12%)
Feb 01, 2013 74.24 75.00 73.92 74.95 2,495,901 +1.33(+1.81%)
Jan 31, 2013 74.56 74.56 73.46 73.62 3,125,416 -0.52(-0.70%)
Jan 30, 2013 74.44 74.75 74.01 74.14 3,299,554 -0.50(-0.67%)
Jan 29, 2013 74.51 74.84 74.05 74.64 2,307,906 +0.63(+0.85%)
Jan 28, 2013 73.88 74.18 73.44 74.01 3,404,035 -0.17(-0.23%)
Jan 25, 2013 74.15 74.42 73.62 74.18 2,291,090 -0.13(-0.17%)
Jan 24, 2013 74.23 74.62 74.02 74.31 1,414,320 +0.19(+0.26%)
Jan 23, 2013 74.18 74.23 73.79 74.12 1,470,672 +0.10(+0.14%)
Jan 22, 2013 73.57 74.16 73.43 74.02 1,614,856 +0.35(+0.48%)
Jan 18, 2013 73.73 73.81 73.19 73.67 1,654,225 -0.13(-0.18%)
Jan 17, 2013 73.94 74.19 73.64 73.80 2,508,996 +0.28(+0.38%)
Jan 16, 2013 73.26 73.67 73.04 73.52 1,882,270 +0.03(+0.04%)
Jan 15, 2013 73.26 73.54 73.12 73.49 2,403,911 -0.23(-0.31%)
Jan 14, 2013 73.44 73.92 73.26 73.72 2,467,463 +0.37(+0.50%)
Jan 11, 2013 73.50 73.66 73.18 73.35 1,648,191 -0.10(-0.14%)
Jan 10, 2013 73.24 73.70 72.91 73.45 2,969,225 +0.74(+1.02%)
Jan 09, 2013 72.20 72.88 72.03 72.71 1,413,021 +0.82(+1.14%)
Jan 08, 2013 72.08 72.21 71.60 71.89 1,622,758 -0.21(-0.29%)
Jan 07, 2013 72.12 72.34 71.80 72.10 1,327,891 -0.15(-0.21%)
Jan 04, 2013 71.74 72.37 71.74 72.25 2,233,094 +0.52(+0.72%)
Jan 03, 2013 71.98 72.50 71.54 71.73 2,432,430 -0.13(-0.18%)
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.