Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.32 +0.24 (+0.35%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.29 53.73 52.20 53.61 9,158,240 +0.93(+1.77%)
May 30, 2013 52.50 53.15 52.45 52.67 2,186,671 -0.13(-0.25%)
May 29, 2013 52.70 53.02 52.49 52.81 3,560,668 -0.13(-0.24%)
May 28, 2013 53.16 53.47 52.78 52.93 3,919,047 -0.02(-0.03%)
May 24, 2013 52.86 53.12 52.30 52.95 6,015,117 -0.49(-0.91%)
May 23, 2013 52.21 53.50 51.85 53.43 6,571,751 +0.44(+0.83%)
May 22, 2013 54.05 54.87 52.75 52.99 7,248,716 -0.93(-1.73%)
May 21, 2013 54.52 54.67 53.04 53.93 7,737,332 -0.77(-1.41%)
May 20, 2013 55.46 55.61 54.53 54.70 8,571,484 -0.81(-1.46%)
May 17, 2013 55.91 56.01 55.42 55.50 7,064,465 -0.36(-0.65%)
May 16, 2013 56.40 56.40 55.69 55.86 3,721,523 -0.57(-1.01%)
May 15, 2013 56.47 56.84 56.21 56.44 2,434,954 +0.03(+0.06%)
May 13, 2013 56.67 56.68 56.27 56.41 2,192,500 -0.27(-0.47%)
May 10, 2013 56.92 57.28 56.26 56.67 3,428,519 -0.44(-0.77%)
May 09, 2013 57.79 58.02 56.95 57.11 2,833,144 -0.52(-0.90%)
May 08, 2013 57.81 58.18 57.39 57.63 3,761,412 -0.21(-0.37%)
May 07, 2013 57.16 57.97 57.16 57.84 3,510,842 +0.73(+1.28%)
May 06, 2013 57.28 57.61 57.00 57.11 1,746,423 -0.49(-0.86%)
May 03, 2013 57.11 58.02 56.37 57.61 5,763,110 +1.24(+2.20%)
May 02, 2013 56.02 56.62 56.02 56.37 3,952,971 +0.50(+0.90%)
May 01, 2013 56.57 56.74 55.60 55.86 3,071,743 -0.89(-1.56%)
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%)
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.