Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 52.53 53.54 52.48 53.25 5,244,550 +1.24(+2.39%)
Jul 31, 2013 51.25 52.75 50.87 52.01 6,046,543 +0.57(+1.10%)
Jul 30, 2013 51.95 52.00 51.29 51.44 3,204,834 -0.21(-0.41%)
Jul 29, 2013 52.82 52.88 51.59 51.66 3,519,287 -1.39(-2.63%)
Jul 26, 2013 52.78 53.29 52.47 53.05 4,414,897 +0.02(+0.03%)
Jul 25, 2013 52.81 53.23 52.62 53.03 2,321,048 +0.13(+0.24%)
Jul 24, 2013 53.19 53.24 52.52 52.91 3,432,451 -0.35(-0.67%)
Jul 23, 2013 52.65 53.31 52.47 53.26 4,494,959 +0.79(+1.50%)
Jul 22, 2013 52.05 52.54 51.77 52.47 3,492,770 +0.45(+0.86%)
Jul 19, 2013 52.29 52.31 51.74 52.03 3,567,865 -0.49(-0.93%)
Jul 18, 2013 52.80 53.02 52.36 52.51 3,858,223 -0.13(-0.25%)
Jul 17, 2013 51.97 52.88 51.80 52.65 5,933,623 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.75 51.62 6,511,145 -0.46(-0.88%)
Jul 15, 2013 51.56 52.21 51.53 52.08 3,456,580 +0.81(+1.58%)
Jul 12, 2013 51.46 51.69 51.03 51.27 4,175,784 -0.50(-0.96%)
Jul 11, 2013 51.76 51.85 51.17 51.77 5,044,731 +1.17(+2.30%)
Jul 10, 2013 50.88 51.05 50.40 50.60 3,936,757 -0.37(-0.73%)
Jul 09, 2013 51.40 51.17 50.83 50.97 3,271,146 +0.09(+0.17%)
Jul 08, 2013 51.46 51.69 50.86 50.88 3,459,799 +0.12(+0.23%)
Jul 05, 2013 51.60 51.81 49.94 50.77 4,427,315 -0.38(-0.74%)
Jul 03, 2013 50.53 51.58 50.53 51.14 4,482,496 -0.09(-0.17%)
Jul 02, 2013 51.73 52.19 50.82 51.23 4,923,377 -0.72(-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.