Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.28 50.93 50.14 50.48 2,927,524 -0.61(-1.19%)
Sep 27, 2013 51.53 51.80 50.92 51.09 2,827,992 -1.03(-1.97%)
Sep 26, 2013 53.00 53.08 52.01 52.12 2,454,724 -0.53(-1.01%)
Sep 25, 2013 52.19 52.75 52.10 52.65 4,189,973 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.45 2,538,460 -0.47(-0.90%)
Sep 23, 2013 52.66 53.04 52.56 52.93 3,386,154 +0.44(+0.84%)
Sep 20, 2013 53.98 54.03 52.29 52.48 7,055,345 -1.51(-2.80%)
Sep 19, 2013 54.62 54.76 53.78 53.99 4,493,320 -0.30(-0.55%)
Sep 18, 2013 52.28 54.43 51.50 54.29 7,011,414 +2.09(+4.00%)
Sep 17, 2013 52.47 52.67 51.79 52.21 3,705,622 -0.06(-0.12%)
Sep 16, 2013 52.86 52.72 52.10 52.27 2,196,215 +0.51(+0.99%)
Sep 13, 2013 51.44 52.02 51.30 51.76 3,154,567 +0.58(+1.14%)
Sep 12, 2013 52.27 52.27 51.03 51.17 5,384,345 -1.30(-2.47%)
Sep 11, 2013 52.34 52.79 51.91 52.47 3,499,838 +0.08(+0.15%)
Sep 10, 2013 51.98 52.42 51.66 52.39 5,018,797 +0.88(+1.72%)
Sep 09, 2013 50.16 51.57 49.88 51.50 6,942,553 +1.73(+3.48%)
Sep 06, 2013 49.73 50.30 48.89 49.77 5,443,599 +0.96(+1.98%)
Sep 05, 2013 49.15 49.15 48.64 48.81 3,436,363 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.43 49.22 6,084,990 +0.53(+1.09%)
Sep 03, 2013 49.12 49.35 48.28 48.69 3,903,031 +0.04(+0.08%)
Aug 30, 2013 48.66 48.85 48.15 48.65 5,621,504 +0.32(+0.67%)
Aug 29, 2013 48.41 48.99 47.97 48.33 4,901,148 -0.19(-0.39%)
Aug 28, 2013 48.99 49.47 48.42 48.52 2,909,794 -0.85(-1.73%)
Aug 27, 2013 49.24 49.55 48.82 49.37 6,659,283 -0.90(-1.79%)
Aug 26, 2013 51.69 51.69 50.03 50.27 3,847,621 -1.22(-2.38%)
Aug 23, 2013 51.55 51.95 51.04 51.50 2,595,236 +0.25(+0.49%)
Aug 22, 2013 51.43 51.99 50.75 51.24 2,527,796 +0.08(+0.15%)
Aug 21, 2013 51.83 52.19 51.13 51.16 4,365,387 -1.45(-2.75%)
Aug 20, 2013 51.79 52.80 51.76 52.61 3,211,218 +0.70(+1.34%)
Aug 19, 2013 52.81 53.04 51.76 51.91 3,431,373 -1.23(-2.32%)
Aug 16, 2013 53.64 53.89 53.03 53.15 3,183,924 -0.58(-1.09%)
Aug 15, 2013 53.91 54.02 53.31 53.73 3,550,523 -0.95(-1.73%)
Aug 14, 2013 54.36 55.15 54.31 54.68 5,041,536 +0.21(+0.38%)
Aug 13, 2013 54.38 54.57 54.00 54.47 3,623,676 -0.07(-0.13%)
Aug 12, 2013 55.27 55.81 54.28 54.55 5,430,882 -0.78(-1.41%)
Aug 09, 2013 55.19 55.57 54.92 55.33 2,622,461 -0.21(-0.37%)
Aug 08, 2013 54.85 55.70 54.64 55.53 3,589,774 +1.15(+2.12%)
Aug 07, 2013 54.15 54.58 53.97 54.38 5,192,641 +0.01(+0.01%)
Aug 06, 2013 54.25 54.49 53.66 54.37 3,882,683 +0.07(+0.13%)
Aug 05, 2013 54.54 54.59 54.08 54.30 3,546,540 -0.31(-0.56%)
Aug 02, 2013 53.53 54.90 53.53 54.61 5,025,716 +1.15(+2.16%)
Aug 01, 2013 52.73 53.75 52.68 53.46 5,224,734 +1.25(+2.39%)
Jul 31, 2013 51.44 52.95 51.06 52.21 6,023,697 +0.57(+1.10%)
Jul 30, 2013 52.15 52.20 51.49 51.64 3,192,725 -0.21(-0.41%)
Jul 29, 2013 53.02 53.08 51.79 51.85 3,505,990 -1.40(-2.63%)
Jul 26, 2013 52.98 53.49 52.66 53.25 4,398,216 +0.02(+0.03%)
Jul 25, 2013 53.01 53.43 52.81 53.23 2,312,278 +0.13(+0.24%)
Jul 24, 2013 53.39 53.44 52.72 53.11 3,419,482 -0.36(-0.67%)
Jul 23, 2013 52.85 53.51 52.66 53.46 4,477,975 +0.79(+1.50%)
Jul 22, 2013 52.25 52.74 51.97 52.67 3,479,573 +0.45(+0.86%)
Jul 19, 2013 52.49 52.51 51.94 52.22 3,554,385 -0.49(-0.93%)
Jul 18, 2013 53.00 53.23 52.55 52.71 3,843,645 -0.13(-0.25%)
Jul 17, 2013 52.17 53.08 51.99 52.85 5,911,203 +1.03(+1.98%)
Jul 16, 2013 52.63 52.63 50.94 51.82 6,486,543 -0.46(-0.88%)
Jul 15, 2013 51.76 52.41 51.72 52.28 3,443,520 +0.81(+1.58%)
Jul 12, 2013 51.65 51.89 51.23 51.46 4,160,007 -0.50(-0.96%)
Jul 11, 2013 51.95 52.05 51.36 51.96 5,025,671 +1.17(+2.30%)
Jul 10, 2013 51.07 51.24 50.59 50.79 3,921,882 -0.37(-0.73%)
Jul 09, 2013 51.59 51.37 51.02 51.16 3,258,786 +0.09(+0.17%)
Jul 08, 2013 51.65 51.89 51.05 51.08 3,446,727 +0.12(+0.23%)
Jul 05, 2013 51.80 52.01 50.13 50.96 4,410,587 -0.38(-0.74%)
Jul 03, 2013 50.72 51.77 50.72 51.34 4,465,560 -0.09(-0.17%)
Jul 02, 2013 51.92 52.39 51.01 51.42 4,904,775 -0.73(-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.