Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.23 56.88 56.15 56.75 3,310,574 +0.58(+1.03%)
Apr 29, 2013 56.67 56.87 56.08 56.17 3,298,743 -0.34(-0.60%)
Apr 26, 2013 57.27 57.41 56.46 56.51 2,965,271 -0.90(-1.57%)
Apr 25, 2013 57.12 57.68 56.84 57.41 5,561,507 +0.65(+1.15%)
Apr 24, 2013 57.51 57.51 56.20 56.76 4,658,809 -0.65(-1.13%)
Apr 23, 2013 57.09 57.76 56.92 57.41 4,460,453 +0.32(+0.56%)
Apr 22, 2013 56.90 57.24 56.59 57.09 3,908,204 +0.17(+0.30%)
Apr 19, 2013 56.68 56.92 56.22 56.92 4,100,091 +0.57(+1.02%)
Apr 18, 2013 56.99 56.99 55.96 56.34 3,572,826 -0.14(-0.25%)
Apr 17, 2013 57.34 57.35 56.06 56.48 5,728,192 -1.15(-2.00%)
Apr 16, 2013 57.50 57.88 57.26 57.64 3,091,316 +0.81(+1.42%)
Apr 15, 2013 58.85 58.85 56.81 56.83 8,364,361 -2.35(-3.98%)
Apr 12, 2013 59.78 59.97 59.07 59.18 2,712,059 -0.99(-1.64%)
Apr 11, 2013 59.76 60.24 59.56 60.17 3,583,584 +0.35(+0.59%)
Apr 10, 2013 59.42 60.08 59.36 59.82 4,711,219 +0.71(+1.21%)
Apr 09, 2013 58.65 59.30 58.29 59.10 5,017,968 +0.81(+1.39%)
Apr 08, 2013 58.13 58.44 57.84 58.30 3,796,279 +0.35(+0.61%)
Apr 05, 2013 57.13 58.01 56.77 57.94 4,375,189 +0.29(+0.50%)
Apr 04, 2013 57.87 58.15 57.36 57.65 3,693,373 -0.13(-0.22%)
Apr 03, 2013 58.78 58.86 57.56 57.78 5,445,719 -0.95(-1.62%)
Apr 02, 2013 58.17 58.90 58.14 58.73 4,604,867 +0.62(+1.07%)
Apr 01, 2013 58.70 58.70 58.05 58.11 1,640,269 -0.40(-0.68%)
Mar 28, 2013 58.39 58.61 58.16 58.51 2,189,344 +0.09(+0.15%)
Mar 27, 2013 57.42 58.45 57.14 58.42 4,844,060 +0.75(+1.29%)
Mar 26, 2013 56.91 57.72 56.82 57.68 4,804,864 +1.01(+1.79%)
Mar 25, 2013 56.45 56.71 56.16 56.66 5,940,461 +0.51(+0.91%)
Mar 22, 2013 55.69 56.23 55.66 56.15 3,689,671 +0.54(+0.97%)
Mar 21, 2013 55.63 55.75 55.46 55.61 3,219,978 -0.12(-0.21%)
Mar 20, 2013 55.24 55.84 55.06 55.73 5,581,721 +0.78(+1.43%)
Mar 19, 2013 55.74 56.17 54.54 54.95 4,508,599 -0.35(-0.64%)
Mar 18, 2013 55.35 55.76 55.12 55.30 3,449,632 -0.54(-0.97%)
Mar 15, 2013 56.81 56.81 55.71 55.84 3,228,517 -0.86(-1.52%)
Mar 14, 2013 56.66 56.99 56.32 56.70 4,153,410 +0.12(+0.21%)
Mar 13, 2013 57.50 57.57 56.52 56.59 3,433,427 -0.90(-1.57%)
Mar 12, 2013 57.15 57.52 56.99 57.49 3,611,616 +0.34(+0.59%)
Mar 11, 2013 57.39 57.42 56.81 57.15 2,922,066 -0.04(-0.07%)
Mar 08, 2013 56.82 57.30 56.29 57.19 5,376,767 +1.00(+1.77%)
Mar 07, 2013 56.37 56.47 56.14 56.19 2,629,184 -0.16(-0.29%)
Mar 06, 2013 56.39 56.48 56.19 56.36 1,938,508 +0.16(+0.28%)
Mar 05, 2013 56.04 56.45 56.04 56.20 3,233,541 +0.32(+0.58%)
Mar 04, 2013 55.73 55.90 55.46 55.88 2,796,712 -0.05(-0.08%)
Mar 01, 2013 55.46 55.94 55.22 55.93 2,684,195 -0.02(-0.03%)
Feb 28, 2013 55.65 56.27 55.57 55.94 3,188,455 +0.27(+0.48%)
Feb 27, 2013 54.90 55.74 54.84 55.68 3,057,639 +0.71(+1.28%)
Feb 26, 2013 55.29 55.29 54.62 54.97 3,081,690 -0.20(-0.37%)
Feb 25, 2013 56.31 56.32 55.10 55.17 4,103,325 -0.96(-1.70%)
Feb 22, 2013 56.30 56.30 55.70 56.13 3,084,954 +0.20(+0.35%)
Feb 21, 2013 55.86 55.97 55.48 55.94 3,504,548 -0.32(-0.57%)
Feb 20, 2013 56.99 57.06 56.19 56.26 3,515,791 -0.81(-1.42%)
Feb 19, 2013 56.45 57.28 56.34 57.06 5,517,590 +0.80(+1.42%)
Feb 15, 2013 56.22 56.47 56.03 56.26 2,326,490 +0.22(+0.39%)
Feb 14, 2013 56.27 56.32 55.84 56.05 2,736,785 -0.28(-0.50%)
Feb 13, 2013 56.93 57.68 56.14 56.33 4,780,142 -0.94(-1.64%)
Feb 12, 2013 57.35 57.42 57.20 57.27 1,744,484 -0.05(-0.08%)
Feb 11, 2013 57.22 57.44 56.99 57.32 2,538,277 -0.11(-0.19%)
Feb 08, 2013 57.37 57.56 57.28 57.43 2,773,430 +0.15(+0.26%)
Feb 07, 2013 58.10 58.28 57.05 57.28 3,446,997 -0.82(-1.42%)
Feb 06, 2013 58.30 58.34 58.05 58.10 2,663,057 -0.03(-0.05%)
Feb 04, 2013 58.45 58.46 57.95 58.13 3,436,286 -0.66(-1.12%)
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.