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 (%)
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%)
Feb 03, 2014 49.95 50.10 48.09 48.29 7,092,716 -1.87(-3.72%)
Jan 31, 2014 49.62 50.31 49.47 50.16 3,092,202 -0.18(-0.35%)
Jan 30, 2014 50.58 50.58 49.92 50.34 3,371,834 +0.39(+0.78%)
Jan 29, 2014 49.67 50.48 49.05 49.95 5,114,253 -0.43(-0.85%)
Jan 28, 2014 50.34 50.82 50.21 50.38 3,942,543 +0.24(+0.48%)
Jan 27, 2014 50.05 50.42 49.17 50.14 5,556,033 +0.20(+0.40%)
Jan 24, 2014 49.93 50.34 49.46 49.94 5,798,083 -1.01(-1.99%)
Jan 23, 2014 51.49 51.80 50.53 50.95 3,715,264 -0.93(-1.78%)
Jan 22, 2014 51.74 51.94 51.27 51.88 2,311,541 +0.22(+0.42%)
Jan 21, 2014 52.16 52.21 51.23 51.66 3,852,937 -0.32(-0.61%)
Jan 17, 2014 52.02 51.98 51.98 51.98 2,584,405 -0.30(-0.58%)
Jan 16, 2014 52.78 52.81 52.14 52.28 4,264,931 -0.64(-1.21%)
Jan 15, 2014 53.15 53.36 52.82 52.92 2,557,678 -0.23(-0.44%)
Jan 14, 2014 52.96 53.24 52.65 53.15 2,965,856 +0.22(+0.42%)
Jan 13, 2014 53.57 53.60 52.65 52.93 4,703,250 -0.57(-1.07%)
Jan 10, 2014 52.60 53.79 52.40 53.50 6,234,047 +1.28(+2.46%)
Jan 09, 2014 52.17 52.25 51.44 52.22 4,770,175 +0.23(+0.44%)
Jan 08, 2014 52.67 52.73 51.79 51.99 4,901,989 -0.74(-1.41%)
Jan 07, 2014 52.66 52.94 52.44 52.73 5,092,265 +0.58(+1.12%)
Jan 06, 2014 52.81 52.98 52.11 52.15 4,551,069 -0.57(-1.07%)
Jan 03, 2014 53.10 53.26 52.49 52.71 3,068,524 -0.02(-0.05%)
Jan 02, 2014 53.73 53.83 52.58 52.74 5,609,730 -1.50(-2.76%)
Dec 31, 2013 54.20 54.24 54.24 54.24 1,561,576 +0.20(+0.37%)
Dec 30, 2013 53.83 54.30 53.69 54.04 2,089,821 +0.14(+0.25%)
Dec 27, 2013 53.61 53.90 53.32 53.90 2,494,392 +0.53(+1.00%)
Dec 26, 2013 53.47 53.85 53.27 53.37 1,037,177 -0.27(-0.50%)
Dec 24, 2013 53.55 54.02 53.55 53.64 944,739 -0.06(-0.10%)
Dec 23, 2013 53.48 53.70 53.30 53.70 2,272,721 +0.68(+1.29%)
Dec 20, 2013 52.98 53.71 52.96 53.01 4,697,139 +0.10(+0.20%)
Dec 19, 2013 52.55 53.06 52.41 52.91 3,243,578 -0.39(-0.73%)
Dec 18, 2013 52.75 54.08 51.97 53.30 7,687,023 +0.75(+1.43%)
Dec 17, 2013 53.50 53.50 52.44 52.54 4,705,161 -0.59(-1.11%)
Dec 16, 2013 53.28 53.73 53.03 53.13 3,862,083 +0.01(+0.01%)
Dec 13, 2013 53.10 53.22 52.53 53.13 5,731,824 +0.46(+0.87%)
Dec 12, 2013 52.81 52.89 51.96 52.67 4,711,764 -0.43(-0.82%)
Dec 11, 2013 53.67 54.07 53.01 53.10 4,171,093 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.62 54.05 2,937,415 +0.34(+0.63%)
Dec 09, 2013 53.52 54.21 53.36 53.71 4,730,430 +0.65(+1.23%)
Dec 06, 2013 53.47 53.87 52.95 53.06 6,007,163 +0.69(+1.32%)
Dec 05, 2013 52.43 53.32 52.28 52.36 3,845,870 -0.19(-0.36%)
Dec 04, 2013 51.95 52.83 51.73 52.55 4,790,213 +0.41(+0.79%)
Dec 03, 2013 51.80 52.25 51.47 52.14 3,879,061 +0.05(+0.09%)
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.