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 (%)
Sep 30, 2013 52.71 53.39 52.57 52.92 2,792,638 -0.64(-1.19%)
Sep 27, 2013 54.02 54.31 53.38 53.56 2,697,692 -1.08(-1.97%)
Sep 26, 2013 55.56 55.64 54.52 54.64 2,341,622 -0.56(-1.01%)
Sep 25, 2013 54.71 55.30 54.62 55.19 3,996,919 +0.21(+0.38%)
Sep 24, 2013 55.40 55.48 54.85 54.98 2,421,500 -0.50(-0.90%)
Sep 23, 2013 55.20 55.61 55.10 55.48 3,230,136 +0.46(+0.84%)
Sep 20, 2013 56.58 56.64 54.82 55.02 6,730,269 -1.58(-2.80%)
Sep 19, 2013 57.25 57.40 56.37 56.60 4,286,290 -0.31(-0.55%)
Sep 18, 2013 54.80 57.06 53.99 56.91 6,688,362 +2.19(+4.00%)
Sep 17, 2013 55.00 55.22 54.29 54.73 3,534,885 -0.07(-0.12%)
Sep 16, 2013 55.42 55.27 54.62 54.79 2,095,024 +0.54(+0.99%)
Sep 13, 2013 53.92 54.53 53.78 54.26 3,009,220 +0.61(+1.14%)
Sep 12, 2013 54.79 54.79 53.49 53.64 5,136,261 -1.36(-2.47%)
Sep 11, 2013 54.87 55.34 54.42 55.00 3,338,583 +0.08(+0.15%)
Sep 10, 2013 54.49 54.95 54.16 54.92 4,787,556 +0.93(+1.72%)
Sep 09, 2013 52.58 54.06 52.28 53.99 6,622,674 +1.81(+3.48%)
Sep 06, 2013 52.14 52.73 51.25 52.18 5,192,785 +1.01(+1.98%)
Sep 05, 2013 51.52 51.52 50.99 51.17 3,278,032 -0.43(-0.83%)
Sep 04, 2013 51.26 52.09 50.77 51.60 5,804,623 +0.55(+1.09%)
Sep 03, 2013 51.49 51.74 50.61 51.04 3,723,198 +0.04(+0.08%)
Aug 30, 2013 51.01 51.21 50.48 51.00 5,362,492 +0.34(+0.67%)
Aug 29, 2013 50.75 51.36 50.29 50.66 4,675,327 -0.20(-0.39%)
Aug 28, 2013 51.36 51.86 50.76 50.86 2,775,725 -0.89(-1.73%)
Aug 27, 2013 51.61 51.95 51.18 51.75 6,352,456 -0.94(-1.79%)
Aug 26, 2013 54.19 54.19 52.45 52.70 3,670,342 -1.28(-2.38%)
Aug 23, 2013 54.04 54.46 53.50 53.98 2,475,660 +0.27(+0.49%)
Aug 22, 2013 53.92 54.50 53.20 53.72 2,411,328 +0.08(+0.15%)
Aug 21, 2013 54.33 54.71 53.60 53.63 4,164,251 -1.52(-2.75%)
Aug 20, 2013 54.29 55.35 54.26 55.15 3,063,261 +0.73(+1.34%)
Aug 19, 2013 55.37 55.61 54.26 54.42 3,273,272 -1.29(-2.32%)
Aug 16, 2013 56.23 56.49 55.59 55.71 3,037,225 -0.61(-1.09%)
Aug 15, 2013 56.52 56.63 55.89 56.33 3,386,933 -0.99(-1.73%)
Aug 14, 2013 56.98 57.82 56.93 57.32 4,809,246 +0.22(+0.38%)
Aug 13, 2013 57.01 57.20 56.61 57.11 3,456,715 -0.07(-0.13%)
Aug 12, 2013 57.94 58.51 56.90 57.18 5,180,653 -0.82(-1.41%)
Aug 09, 2013 57.86 58.26 57.58 58.00 2,501,631 -0.22(-0.37%)
Aug 08, 2013 57.49 58.39 57.28 58.22 3,424,375 +1.21(+2.12%)
Aug 07, 2013 56.77 57.22 56.58 57.01 4,953,389 +0.01(+0.01%)
Aug 06, 2013 56.87 57.12 56.25 57.00 3,703,788 +0.07(+0.13%)
Aug 05, 2013 57.17 57.23 56.69 56.92 3,383,132 -0.32(-0.56%)
Aug 02, 2013 56.11 57.55 56.11 57.25 4,794,156 +1.21(+2.16%)
Aug 01, 2013 55.27 56.34 55.22 56.04 4,984,004 +1.31(+2.39%)
Jul 31, 2013 53.92 55.51 53.53 54.73 5,746,154 +0.60(+1.10%)
Jul 30, 2013 54.67 54.72 53.97 54.13 3,045,620 -0.22(-0.41%)
Jul 29, 2013 55.58 55.65 54.29 54.36 3,344,451 -1.47(-2.63%)
Jul 26, 2013 55.54 56.08 55.21 55.82 4,195,568 +0.02(+0.03%)
Jul 25, 2013 55.57 56.01 55.37 55.80 2,205,740 +0.13(+0.24%)
Jul 24, 2013 55.97 56.02 55.27 55.67 3,261,929 -0.37(-0.66%)
Jul 23, 2013 55.41 56.09 55.21 56.05 4,271,652 +0.83(+1.50%)
Jul 22, 2013 54.77 55.28 54.48 55.22 3,319,251 +0.47(+0.86%)
Jul 19, 2013 55.03 55.04 54.45 54.74 3,390,616 -0.51(-0.93%)
Jul 18, 2013 55.56 55.80 55.09 55.26 3,666,549 -0.14(-0.25%)
Jul 17, 2013 54.69 55.64 54.50 55.40 5,638,844 +1.08(+1.98%)
Jul 16, 2013 55.18 55.18 53.40 54.32 6,187,675 -0.48(-0.88%)
Jul 15, 2013 54.26 54.94 54.22 54.80 3,284,859 +0.85(+1.58%)
Jul 12, 2013 54.15 54.40 53.70 53.95 3,968,334 -0.52(-0.96%)
Jul 11, 2013 54.46 54.56 53.84 54.47 4,794,112 +1.23(+2.30%)
Jul 10, 2013 53.54 53.72 53.03 53.25 3,741,181 -0.39(-0.73%)
Jul 09, 2013 54.08 53.85 53.49 53.63 3,108,638 +0.09(+0.17%)
Jul 08, 2013 54.15 54.40 53.52 53.54 3,287,919 +0.12(+0.23%)
Jul 05, 2013 54.30 54.52 52.55 53.42 4,207,369 -0.40(-0.74%)
Jul 03, 2013 53.17 54.27 53.17 53.82 4,259,809 -0.09(-0.17%)
Jul 02, 2013 54.43 54.92 53.48 53.91 4,678,787 -0.76(-1.39%)
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.