Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.