Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.93 59.62 58.86 59.48 3,158,458 +0.61(+1.03%)
Apr 29, 2013 59.40 59.61 58.79 58.88 3,147,170 -0.35(-0.60%)
Apr 26, 2013 60.03 60.17 59.18 59.23 2,829,021 -0.95(-1.57%)
Apr 25, 2013 59.87 60.45 59.57 60.17 5,305,963 +0.68(+1.15%)
Apr 24, 2013 60.28 60.28 58.91 59.49 4,444,744 -0.68(-1.13%)
Apr 23, 2013 59.84 60.54 59.67 60.17 4,255,501 +0.34(+0.56%)
Apr 22, 2013 59.64 59.99 59.32 59.84 3,728,628 +0.18(+0.30%)
Apr 19, 2013 59.41 59.66 58.93 59.66 3,911,698 +0.60(+1.02%)
Apr 18, 2013 59.73 59.73 58.65 59.06 3,408,660 -0.15(-0.25%)
Apr 17, 2013 60.10 60.11 58.76 59.20 5,464,990 -1.21(-2.00%)
Apr 16, 2013 60.27 60.67 60.02 60.41 2,949,274 +0.85(+1.42%)
Apr 15, 2013 61.69 61.69 59.54 59.57 7,980,031 -2.47(-3.98%)
Apr 12, 2013 62.66 62.86 61.92 62.03 2,587,444 -1.04(-1.64%)
Apr 11, 2013 62.63 63.14 62.43 63.07 3,418,923 +0.37(+0.59%)
Apr 10, 2013 62.28 62.97 62.22 62.70 4,494,745 +0.75(+1.21%)
Apr 09, 2013 61.47 62.16 61.10 61.95 4,787,400 +0.85(+1.39%)
Apr 08, 2013 60.93 61.25 60.63 61.10 3,621,845 +0.37(+0.61%)
Apr 05, 2013 59.88 60.80 59.50 60.73 4,174,156 +0.30(+0.50%)
Apr 04, 2013 60.66 60.95 60.13 60.43 3,523,668 -0.13(-0.22%)
Apr 03, 2013 61.61 61.70 60.33 60.56 5,195,496 -0.99(-1.62%)
Apr 02, 2013 60.97 61.74 60.94 61.56 4,393,280 +0.65(+1.07%)
Apr 01, 2013 61.53 61.53 60.85 60.91 1,564,901 -0.42(-0.68%)
Mar 28, 2013 61.20 61.43 60.96 61.33 2,088,746 +0.09(+0.15%)
Mar 27, 2013 60.18 61.26 59.90 61.24 4,621,483 +0.78(+1.29%)
Mar 26, 2013 59.65 60.50 59.56 60.45 4,584,088 +1.06(+1.79%)
Mar 25, 2013 59.17 59.44 58.87 59.39 5,667,505 +0.53(+0.91%)
Mar 22, 2013 58.37 58.93 58.34 58.86 3,520,136 +0.57(+0.97%)
Mar 21, 2013 58.31 58.43 58.13 58.29 3,072,024 -0.12(-0.21%)
Mar 20, 2013 57.90 58.53 57.72 58.42 5,325,249 +0.82(+1.43%)
Mar 19, 2013 58.42 58.88 57.17 57.59 4,301,436 -0.37(-0.64%)
Mar 18, 2013 58.02 58.45 57.77 57.96 3,291,127 -0.57(-0.97%)
Mar 15, 2013 59.55 59.55 58.39 58.53 3,080,171 -0.90(-1.52%)
Mar 14, 2013 59.39 59.73 59.03 59.43 3,962,567 +0.12(+0.21%)
Mar 13, 2013 60.27 60.35 59.24 59.31 3,275,666 -0.95(-1.57%)
Mar 12, 2013 59.90 60.29 59.74 60.26 3,445,667 +0.35(+0.59%)
Mar 11, 2013 60.15 60.18 59.54 59.90 2,787,801 -0.04(-0.07%)
Mar 08, 2013 59.56 60.06 59.00 59.94 5,129,712 +1.04(+1.77%)
Mar 07, 2013 59.08 59.19 58.84 58.90 2,508,377 -0.17(-0.29%)
Mar 06, 2013 59.11 59.20 58.90 59.07 1,849,437 +0.16(+0.28%)
Mar 05, 2013 58.74 59.16 58.74 58.91 3,084,965 +0.34(+0.58%)
Mar 04, 2013 58.42 58.59 58.14 58.57 2,668,207 -0.05(-0.08%)
Mar 01, 2013 58.13 58.63 57.88 58.62 2,560,860 -0.02(-0.03%)
Feb 28, 2013 58.33 58.98 58.24 58.64 3,041,951 +0.28(+0.48%)
Feb 27, 2013 57.54 58.42 57.49 58.36 2,917,145 +0.74(+1.28%)
Feb 26, 2013 57.95 57.95 57.25 57.62 2,940,091 -0.21(-0.37%)
Feb 25, 2013 59.02 59.03 57.75 57.83 3,914,783 -1.00(-1.70%)
Feb 22, 2013 59.02 59.02 58.38 58.83 2,943,205 +0.21(+0.35%)
Feb 21, 2013 58.55 58.67 58.15 58.63 3,343,520 -0.34(-0.57%)
Feb 20, 2013 59.74 59.80 58.89 58.97 3,354,246 -0.85(-1.42%)
Feb 19, 2013 59.16 60.04 59.06 59.81 5,264,065 +0.84(+1.42%)
Feb 15, 2013 58.93 59.19 58.73 58.97 2,219,591 +0.23(+0.39%)
Feb 14, 2013 58.98 59.03 58.53 58.74 2,611,034 -0.30(-0.50%)
Feb 13, 2013 59.67 60.46 58.84 59.04 4,560,501 -0.99(-1.64%)
Feb 12, 2013 60.12 60.18 59.95 60.03 1,664,327 -0.05(-0.08%)
Feb 11, 2013 59.98 60.21 59.74 60.08 2,421,647 -0.12(-0.19%)
Feb 08, 2013 60.13 60.33 60.04 60.19 2,645,995 +0.16(+0.26%)
Feb 07, 2013 60.90 61.09 59.80 60.04 3,288,613 -0.86(-1.42%)
Feb 06, 2013 61.11 61.15 60.84 60.90 2,540,694 -0.03(-0.05%)
Feb 04, 2013 61.27 61.28 60.74 60.93 3,278,393 -0.69(-1.12%)
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.