Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 58.15 58.37 57.93 58.27 2,198,238 +0.09(+0.15%)
Mar 27, 2013 57.19 58.21 56.91 58.19 4,863,739 +0.74(+1.29%)
Mar 26, 2013 56.68 57.48 56.59 57.44 4,824,384 +1.01(+1.79%)
Mar 25, 2013 56.22 56.48 55.94 56.44 5,964,594 +0.51(+0.91%)
Mar 22, 2013 55.47 56.00 55.44 55.93 3,704,660 +0.54(+0.97%)
Mar 21, 2013 55.40 55.52 55.23 55.39 3,233,059 -0.12(-0.21%)
Mar 20, 2013 55.01 55.62 54.84 55.51 5,604,397 +0.78(+1.43%)
Mar 19, 2013 55.51 55.94 54.32 54.72 4,526,916 -0.35(-0.64%)
Mar 18, 2013 55.13 55.54 54.90 55.08 3,463,647 -0.54(-0.97%)
Mar 15, 2013 56.58 56.58 55.48 55.62 3,241,633 -0.86(-1.52%)
Mar 14, 2013 56.44 56.76 56.09 56.47 4,170,283 +0.12(+0.21%)
Mar 13, 2013 57.27 57.34 56.29 56.36 3,447,376 -0.90(-1.57%)
Mar 12, 2013 56.92 57.29 56.76 57.26 3,626,288 +0.34(+0.59%)
Mar 11, 2013 57.15 57.19 56.58 56.92 2,933,937 -0.04(-0.07%)
Mar 08, 2013 56.59 57.07 56.06 56.96 5,398,610 +0.99(+1.77%)
Mar 07, 2013 56.14 56.24 55.91 55.97 2,639,865 -0.16(-0.29%)
Mar 06, 2013 56.16 56.26 55.97 56.13 1,946,384 +0.16(+0.28%)
Mar 05, 2013 55.81 56.22 55.81 55.97 3,246,678 +0.32(+0.58%)
Mar 04, 2013 55.51 55.67 55.24 55.65 2,808,074 -0.05(-0.08%)
Mar 01, 2013 55.23 55.71 55.00 55.70 2,695,099 -0.02(-0.03%)
Feb 28, 2013 55.43 56.04 55.34 55.72 3,201,409 +0.27(+0.48%)
Feb 27, 2013 54.68 55.51 54.62 55.45 3,070,061 +0.70(+1.28%)
Feb 26, 2013 55.07 55.07 54.40 54.75 3,094,210 -0.20(-0.37%)
Feb 25, 2013 56.08 56.09 54.87 54.95 4,119,995 -0.95(-1.70%)
Feb 22, 2013 56.08 56.08 55.47 55.90 3,097,487 +0.20(+0.35%)
Feb 21, 2013 55.63 55.75 55.26 55.71 3,518,786 -0.32(-0.57%)
Feb 20, 2013 56.76 56.83 55.96 56.03 3,530,075 -0.80(-1.42%)
Feb 19, 2013 56.22 57.04 56.12 56.83 5,540,006 +0.80(+1.42%)
Feb 15, 2013 55.99 56.24 55.80 56.04 2,335,941 +0.22(+0.39%)
Feb 14, 2013 56.04 56.09 55.62 55.82 2,747,904 -0.28(-0.50%)
Feb 13, 2013 56.70 57.45 55.91 56.10 4,799,562 -0.94(-1.64%)
Feb 12, 2013 57.12 57.19 56.97 57.04 1,751,571 -0.05(-0.08%)
Feb 11, 2013 56.99 57.21 56.76 57.08 2,548,589 -0.11(-0.19%)
Feb 08, 2013 57.14 57.33 57.04 57.19 2,784,697 +0.15(+0.26%)
Feb 07, 2013 57.87 58.04 56.82 57.04 3,461,001 -0.82(-1.42%)
Feb 06, 2013 58.07 58.10 57.81 57.87 2,673,876 -0.03(-0.05%)
Feb 04, 2013 58.22 58.22 57.72 57.90 3,450,246 -0.66(-1.12%)
Feb 01, 2013 58.00 58.59 57.75 58.55 3,194,868 +1.04(+1.81%)
Jan 31, 2013 58.25 58.25 57.39 57.51 4,000,676 -0.41(-0.70%)
Jan 30, 2013 58.15 58.40 57.82 57.92 4,223,581 -0.39(-0.67%)
Jan 29, 2013 58.21 58.47 57.85 58.31 2,954,225 +0.49(+0.85%)
Jan 28, 2013 57.72 57.95 57.37 57.82 4,357,321 -0.13(-0.23%)
Jan 25, 2013 57.93 58.14 57.51 57.95 2,932,700 -0.10(-0.18%)
Jan 24, 2013 57.99 58.29 57.82 58.05 1,810,394 +0.15(+0.26%)
Jan 23, 2013 57.95 57.99 57.65 57.90 1,882,527 +0.08(+0.14%)
Jan 22, 2013 57.47 57.94 57.37 57.83 2,067,090 +0.27(+0.48%)
Jan 18, 2013 57.60 57.66 57.18 57.55 2,117,484 -0.10(-0.18%)
Jan 17, 2013 57.76 57.96 57.53 57.65 3,211,630 +0.22(+0.38%)
Jan 16, 2013 57.23 57.56 57.06 57.44 2,409,392 +0.02(+0.04%)
Jan 15, 2013 57.23 57.45 57.12 57.41 3,077,116 -0.18(-0.31%)
Jan 14, 2013 57.37 57.75 57.23 57.59 3,158,466 +0.29(+0.50%)
Jan 11, 2013 57.42 57.54 57.17 57.30 2,109,760 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.96 57.38 3,800,744 +0.58(+1.02%)
Jan 09, 2013 56.40 56.94 56.27 56.80 1,808,731 +0.64(+1.14%)
Jan 08, 2013 56.31 56.41 55.94 56.16 2,077,204 -0.16(-0.29%)
Jan 07, 2013 56.34 56.51 56.09 56.33 1,699,761 -0.12(-0.21%)
Jan 04, 2013 56.04 56.54 56.04 56.44 2,858,463 +0.41(+0.72%)
Jan 03, 2013 56.23 56.64 55.89 56.04 3,113,622 -0.10(-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.