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 (%)
Mar 31, 2014 50.81 51.09 50.70 51.00 2,311,791 +0.69(+1.36%)
Mar 28, 2014 50.54 50.90 50.31 50.31 2,968,286 +0.12(+0.24%)
Mar 27, 2014 49.62 50.47 49.40 50.19 3,507,345 +0.48(+0.96%)
Mar 26, 2014 50.24 50.34 49.70 49.72 3,417,186 -0.25(-0.49%)
Mar 25, 2014 50.19 50.53 49.78 49.96 3,257,795 +0.10(+0.21%)
Mar 24, 2014 50.25 50.62 49.77 49.86 4,383,081 -0.17(-0.33%)
Mar 21, 2014 49.42 50.07 49.26 50.03 5,965,985 +0.93(+1.88%)
Mar 20, 2014 48.08 49.38 47.75 49.10 4,663,929 +0.86(+1.79%)
Mar 19, 2014 48.54 49.25 48.16 48.24 5,590,556 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.61 3,587,609 +0.89(+1.87%)
Mar 17, 2014 47.59 48.04 47.41 47.72 1,724,786 +0.37(+0.79%)
Mar 14, 2014 47.05 47.41 46.92 47.35 3,667,903 +0.18(+0.39%)
Mar 13, 2014 48.38 48.46 46.94 47.16 5,941,743 -0.97(-2.01%)
Mar 12, 2014 47.89 48.22 47.67 48.13 3,236,595 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.97 3,537,032 -0.32(-0.66%)
Mar 10, 2014 48.39 48.54 48.02 48.29 2,371,651 -0.36(-0.74%)
Mar 07, 2014 49.01 49.02 48.26 48.65 4,843,478 -0.24(-0.49%)
Mar 06, 2014 48.81 49.56 48.81 48.89 5,320,221 +0.59(+1.22%)
Mar 05, 2014 48.32 48.60 48.11 48.30 3,020,108 +0.06(+0.12%)
Mar 04, 2014 48.34 48.45 47.88 48.24 4,373,404 +0.79(+1.66%)
Mar 03, 2014 47.65 47.94 47.18 47.45 6,099,491 -0.65(-1.36%)
Feb 28, 2014 48.36 48.56 47.79 48.10 3,869,865 -0.18(-0.38%)
Feb 27, 2014 47.91 48.48 47.54 48.29 3,659,276 +0.58(+1.22%)
Feb 26, 2014 48.77 48.77 47.47 47.71 4,793,571 -0.89(-1.84%)
Feb 25, 2014 49.29 49.62 48.33 48.60 6,259,510 -0.70(-1.42%)
Feb 24, 2014 49.38 50.03 49.30 49.30 2,440,687 +0.01(+0.02%)
Feb 21, 2014 49.20 49.50 49.09 49.29 2,477,010 +0.24(+0.49%)
Feb 20, 2014 49.16 49.37 48.71 49.05 3,853,100 -0.25(-0.50%)
Feb 19, 2014 49.94 50.14 49.07 49.30 5,533,618 -0.94(-1.87%)
Feb 18, 2014 50.83 50.86 50.17 50.24 2,597,940 -0.38(-0.76%)
Feb 14, 2014 50.31 50.62 50.62 50.62 3,840,571 +0.57(+1.15%)
Feb 13, 2014 49.74 50.14 49.60 50.05 2,666,979 -0.18(-0.35%)
Feb 12, 2014 50.50 50.69 49.83 50.23 6,026,475 -0.15(-0.30%)
Feb 11, 2014 49.52 50.64 49.44 50.38 7,858,306 +0.85(+1.72%)
Feb 10, 2014 50.03 50.17 49.28 49.52 2,730,130 -0.49(-0.97%)
Feb 07, 2014 49.93 50.19 49.12 50.01 5,274,549 +0.30(+0.59%)
Feb 06, 2014 49.55 50.11 49.44 49.72 3,197,538 +0.49(+0.99%)
Feb 05, 2014 49.16 50.01 48.70 49.23 4,215,608 -0.02(-0.03%)
Feb 04, 2014 49.16 49.71 49.09 49.24 4,870,331 +0.96(+1.98%)
Feb 03, 2014 49.95 50.10 48.08 48.29 7,093,658 -1.87(-3.72%)
Jan 31, 2014 49.61 50.31 49.46 50.15 3,092,612 -0.18(-0.35%)
Jan 30, 2014 50.58 50.58 49.91 50.33 3,372,281 +0.39(+0.78%)
Jan 29, 2014 49.66 50.47 49.05 49.94 5,114,932 -0.43(-0.86%)
Jan 28, 2014 50.33 50.82 50.20 50.37 3,943,066 +0.24(+0.48%)
Jan 27, 2014 50.04 50.41 49.16 50.13 5,556,771 +0.20(+0.40%)
Jan 24, 2014 49.92 50.34 49.45 49.93 5,798,853 -1.01(-1.99%)
Jan 23, 2014 51.49 51.79 50.52 50.94 3,715,757 -0.93(-1.78%)
Jan 22, 2014 51.73 51.93 51.26 51.87 2,311,848 +0.22(+0.42%)
Jan 21, 2014 52.16 52.20 51.22 51.65 3,853,449 -0.32(-0.61%)
Jan 17, 2014 52.01 51.97 51.97 51.97 2,584,749 -0.30(-0.58%)
Jan 16, 2014 52.78 52.81 52.13 52.28 4,265,498 -0.64(-1.21%)
Jan 15, 2014 53.14 53.35 52.82 52.91 2,558,017 -0.23(-0.44%)
Jan 14, 2014 52.95 53.24 52.64 53.14 2,966,250 +0.22(+0.42%)
Jan 13, 2014 53.56 53.59 52.64 52.92 4,703,874 -0.57(-1.07%)
Jan 10, 2014 52.59 53.78 52.39 53.50 6,234,875 +1.28(+2.46%)
Jan 09, 2014 52.16 52.24 51.44 52.21 4,770,808 +0.23(+0.44%)
Jan 08, 2014 52.67 52.72 51.78 51.98 4,902,640 -0.74(-1.41%)
Jan 07, 2014 52.65 52.94 52.43 52.72 5,092,941 +0.58(+1.12%)
Jan 06, 2014 52.80 52.97 52.10 52.14 4,551,673 -0.57(-1.07%)
Jan 03, 2014 53.10 53.25 52.48 52.71 3,068,932 -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.