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 (%)
Nov 28, 2014 52.76 52.98 52.07 52.28 2,256,643 -1.00(-1.88%)
Nov 26, 2014 53.16 53.28 53.28 53.28 1,257,951 -0.02(-0.03%)
Nov 25, 2014 53.66 53.76 53.25 53.29 1,889,517 -0.23(-0.43%)
Nov 24, 2014 53.72 53.92 53.45 53.52 1,308,625 -0.29(-0.54%)
Nov 21, 2014 53.77 54.07 53.68 53.81 2,606,514 +0.74(+1.40%)
Nov 20, 2014 53.04 53.20 52.89 53.07 1,414,020 -0.07(-0.14%)
Nov 19, 2014 52.37 53.21 52.31 53.14 2,795,573 +0.56(+1.07%)
Nov 18, 2014 52.84 52.84 52.47 52.58 2,097,830 -0.14(-0.27%)
Nov 17, 2014 52.38 52.83 52.28 52.72 1,720,130 +0.12(+0.23%)
Nov 14, 2014 52.54 52.78 52.45 52.60 1,399,130 -0.08(-0.15%)
Nov 13, 2014 52.85 52.88 52.39 52.68 2,564,909 -0.15(-0.29%)
Nov 12, 2014 53.25 53.42 52.64 52.84 1,708,350 -0.48(-0.90%)
Nov 11, 2014 53.40 53.65 53.22 53.32 1,604,685 -0.24(-0.45%)
Nov 10, 2014 54.12 54.16 53.44 53.56 1,889,949 -0.47(-0.87%)
Nov 07, 2014 54.01 54.19 53.82 54.03 2,329,170 +0.21(+0.39%)
Nov 06, 2014 54.29 54.50 53.70 53.82 1,921,408 -0.46(-0.85%)
Nov 05, 2014 54.09 54.38 53.93 54.28 1,525,510 +0.02(+0.04%)
Nov 04, 2014 54.28 54.33 54.08 54.26 1,893,507 -0.11(-0.21%)
Nov 03, 2014 54.65 54.79 54.25 54.37 2,305,790 -0.40(-0.73%)
Oct 31, 2014 54.74 55.00 54.55 54.77 5,839,618 +0.27(+0.50%)
Oct 30, 2014 54.03 54.52 53.84 54.50 1,758,402 +0.56(+1.04%)
Oct 29, 2014 54.07 54.07 53.57 53.94 2,559,117 +0.01(+0.01%)
Oct 28, 2014 53.55 54.01 53.37 53.93 2,833,536 +0.78(+1.48%)
Oct 27, 2014 52.60 53.19 53.04 53.15 2,021,043 +0.10(+0.20%)
Oct 24, 2014 52.98 53.32 52.81 53.04 1,750,975 -0.03(-0.06%)
Oct 23, 2014 52.96 53.36 52.79 53.08 2,218,634 +0.36(+0.68%)
Oct 22, 2014 52.94 53.10 52.67 52.72 2,642,063 -0.22(-0.42%)
Oct 21, 2014 52.76 53.32 52.55 52.94 2,281,684 +0.40(+0.76%)
Oct 20, 2014 52.50 52.73 52.33 52.54 1,629,789 -0.03(-0.06%)
Oct 17, 2014 52.49 52.90 52.45 52.57 2,960,402 +0.50(+0.97%)
Oct 16, 2014 51.07 52.48 50.94 52.07 4,049,976 -0.03(-0.06%)
Oct 15, 2014 52.24 52.71 51.23 52.10 5,604,238 -0.77(-1.45%)
Oct 14, 2014 52.96 53.24 52.81 52.87 2,714,998 +0.06(+0.11%)
Oct 13, 2014 53.25 53.60 52.73 52.81 4,110,503 -0.26(-0.48%)
Oct 10, 2014 53.89 53.89 53.00 53.07 3,401,224 -0.97(-1.79%)
Oct 09, 2014 54.62 54.82 53.90 54.04 3,098,802 -0.74(-1.36%)
Oct 08, 2014 54.25 55.02 53.75 54.78 3,794,918 +0.58(+1.06%)
Oct 07, 2014 54.69 54.87 54.16 54.20 2,511,868 -0.69(-1.25%)
Oct 06, 2014 55.00 55.49 54.83 54.89 3,001,354 +0.66(+1.21%)
Oct 03, 2014 54.21 54.34 53.79 54.24 2,909,636 -0.07(-0.13%)
Oct 02, 2014 54.12 54.53 53.74 54.31 4,407,540 +0.19(+0.35%)
Oct 01, 2014 54.72 54.89 54.05 54.12 3,269,294 -0.88(-1.60%)
Sep 30, 2014 54.52 55.00 54.43 55.00 3,223,445 +0.48(+0.88%)
Sep 29, 2014 53.84 54.56 53.73 54.52 2,227,523 -0.22(-0.41%)
Sep 26, 2014 54.77 54.84 54.51 54.74 2,575,049 -0.19(-0.35%)
Sep 25, 2014 55.36 55.45 54.72 54.93 2,503,843 -0.82(-1.48%)
Sep 24, 2014 55.54 55.86 55.41 55.76 2,282,445 +0.36(+0.65%)
Sep 23, 2014 55.75 55.91 55.17 55.40 2,544,149 -0.50(-0.89%)
Sep 22, 2014 56.44 56.62 55.62 55.89 4,007,401 -0.92(-1.62%)
Sep 19, 2014 57.34 57.41 56.57 56.81 3,208,513 -0.30(-0.52%)
Sep 18, 2014 57.17 57.18 56.93 57.11 892,507 +0.08(+0.14%)
Sep 17, 2014 57.44 57.44 56.85 57.03 1,879,734 -0.18(-0.32%)
Sep 16, 2014 56.71 57.66 56.53 57.21 2,278,000 +0.47(+0.83%)
Sep 15, 2014 56.73 57.04 56.58 56.74 1,537,074 +0.04(+0.07%)
Sep 12, 2014 56.39 56.83 56.17 56.70 5,689,153 +0.02(+0.03%)
Sep 11, 2014 56.80 57.11 56.64 56.69 2,143,198 -0.37(-0.65%)
Sep 10, 2014 56.95 57.19 56.78 57.05 1,607,396 -0.14(-0.25%)
Sep 09, 2014 57.61 57.89 57.09 57.20 4,401,308 -0.89(-1.53%)
Sep 08, 2014 58.17 58.50 57.98 58.09 2,057,443 -0.33(-0.56%)
Sep 05, 2014 58.03 58.42 58.01 58.41 2,598,610 +0.49(+0.84%)
Sep 04, 2014 57.95 58.03 57.71 57.93 1,488,336 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,256 +0.38(+0.66%)
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.