Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.67 51.23 50.62 50.95 3,275,393 -0.15(-0.30%)
Apr 29, 2014 50.45 51.18 50.41 51.10 3,526,906 +0.92(+1.83%)
Apr 28, 2014 50.33 50.46 49.99 50.18 2,419,069 -0.13(-0.25%)
Apr 25, 2014 50.17 50.39 49.92 50.31 3,154,741 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,724 +0.18(+0.35%)
Apr 23, 2014 50.74 50.75 50.21 50.53 2,761,051 -0.33(-0.64%)
Apr 22, 2014 51.13 51.21 50.77 50.85 1,915,706 -0.27(-0.53%)
Apr 21, 2014 51.71 51.71 51.09 51.13 2,546,464 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,367 +0.24(+0.46%)
Apr 16, 2014 51.09 51.50 50.86 51.48 4,870,832 +0.76(+1.49%)
Apr 15, 2014 50.93 51.05 50.27 50.73 3,619,211 -0.45(-0.89%)
Apr 14, 2014 51.01 51.25 50.80 51.18 4,663,065 +0.33(+0.66%)
Apr 11, 2014 50.42 50.99 50.30 50.85 5,460,066 +0.05(+0.09%)
Apr 10, 2014 51.72 51.86 50.75 50.80 4,707,426 -0.92(-1.77%)
Apr 09, 2014 51.76 51.81 51.13 51.72 3,221,801 +0.08(+0.15%)
Apr 08, 2014 51.71 52.09 51.44 51.64 4,264,584 +0.38(+0.75%)
Apr 07, 2014 51.38 51.68 50.98 51.25 3,428,739 -0.10(-0.19%)
Apr 04, 2014 51.49 51.80 51.24 51.35 8,153,431 +0.57(+1.13%)
Apr 03, 2014 50.96 51.25 50.25 50.77 2,745,489 -0.53(-1.04%)
Apr 02, 2014 50.93 51.32 50.93 51.31 3,322,844 +0.30(+0.59%)
Apr 01, 2014 51.26 51.45 50.84 51.01 2,302,941 +0.00(+0.00%)
Mar 31, 2014 50.81 51.10 50.71 51.01 2,311,484 +0.69(+1.36%)
Mar 28, 2014 50.54 50.91 50.31 50.32 2,967,893 +0.12(+0.24%)
Mar 27, 2014 49.63 50.48 49.40 50.20 3,506,879 +0.48(+0.96%)
Mar 26, 2014 50.25 50.35 49.71 49.72 3,416,733 -0.25(-0.49%)
Mar 25, 2014 50.20 50.54 49.79 49.97 3,257,363 +0.10(+0.21%)
Mar 24, 2014 50.26 50.62 49.78 49.87 4,382,499 -0.17(-0.33%)
Mar 21, 2014 49.43 50.08 49.27 50.03 5,965,193 +0.93(+1.88%)
Mar 20, 2014 48.09 49.39 47.76 49.11 4,663,310 +0.86(+1.79%)
Mar 19, 2014 48.55 49.26 48.17 48.25 5,589,814 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.62 3,587,133 +0.89(+1.87%)
Mar 17, 2014 47.60 48.05 47.42 47.73 1,724,557 +0.37(+0.79%)
Mar 14, 2014 47.06 47.42 46.92 47.35 3,667,416 +0.18(+0.39%)
Mar 13, 2014 48.39 48.47 46.95 47.17 5,940,955 -0.96(-2.00%)
Mar 12, 2014 47.90 48.22 47.67 48.13 3,236,165 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.98 3,536,562 -0.32(-0.66%)
Mar 10, 2014 48.40 48.55 48.03 48.29 2,371,336 -0.36(-0.74%)
Mar 07, 2014 49.02 49.03 48.27 48.65 4,842,835 -0.24(-0.49%)
Mar 06, 2014 48.82 49.57 48.82 48.89 5,319,515 +0.59(+1.22%)
Mar 05, 2014 48.33 48.61 48.12 48.30 3,019,707 +0.06(+0.12%)
Mar 04, 2014 48.35 48.45 47.89 48.25 4,372,824 +0.79(+1.66%)
Mar 03, 2014 47.66 47.95 47.18 47.46 6,098,681 -0.65(-1.36%)
Feb 28, 2014 48.37 48.57 47.79 48.11 3,869,352 -0.18(-0.38%)
Feb 27, 2014 47.91 48.49 47.54 48.29 3,658,790 +0.58(+1.22%)
Feb 26, 2014 48.77 48.77 47.47 47.71 4,792,935 -0.89(-1.84%)
Feb 25, 2014 49.30 49.63 48.33 48.61 6,258,679 -0.70(-1.42%)
Feb 24, 2014 49.39 50.03 49.31 49.31 2,440,363 +0.01(+0.02%)
Feb 21, 2014 49.21 49.51 49.10 49.30 2,476,681 +0.24(+0.49%)
Feb 20, 2014 49.17 49.37 48.72 49.06 3,852,589 -0.25(-0.50%)
Feb 19, 2014 49.95 50.14 49.07 49.31 5,532,884 -0.94(-1.87%)
Feb 18, 2014 50.84 50.87 50.18 50.25 2,597,595 -0.38(-0.76%)
Feb 14, 2014 50.31 50.63 50.63 50.63 3,840,061 +0.57(+1.15%)
Feb 13, 2014 49.75 50.14 49.61 50.06 2,666,626 -0.18(-0.35%)
Feb 12, 2014 50.51 50.69 49.84 50.23 6,025,675 -0.15(-0.30%)
Feb 11, 2014 49.53 50.65 49.45 50.38 7,857,263 +0.85(+1.72%)
Feb 10, 2014 50.03 50.18 49.28 49.53 2,729,768 -0.49(-0.97%)
Feb 07, 2014 49.94 50.20 49.12 50.02 5,273,849 +0.30(+0.59%)
Feb 06, 2014 49.55 50.11 49.45 49.72 3,197,114 +0.49(+0.99%)
Feb 05, 2014 49.17 50.02 48.71 49.24 4,215,049 -0.02(-0.03%)
Feb 04, 2014 49.17 49.71 49.09 49.25 4,869,685 +0.96(+1.98%)
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.