Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.35 57.44 57.44 57.44 2,297,829 +0.14(+0.24%)
Aug 28, 2014 56.99 57.31 56.99 57.30 1,265,275 -0.06(-0.10%)
Aug 27, 2014 57.42 57.50 57.20 57.36 1,124,816 +0.14(+0.24%)
Aug 26, 2014 57.41 57.52 57.14 57.22 1,874,263 +0.08(+0.14%)
Aug 25, 2014 57.18 57.31 57.02 57.14 1,159,809 +0.14(+0.25%)
Aug 22, 2014 57.26 57.26 56.82 57.00 2,694,449 -0.30(-0.52%)
Aug 21, 2014 57.17 57.33 57.02 57.29 2,416,555 +0.36(+0.63%)
Aug 20, 2014 56.81 57.06 56.65 56.93 1,284,473 -0.14(-0.24%)
Aug 19, 2014 57.05 57.13 56.81 57.07 1,706,158 +0.15(+0.27%)
Aug 18, 2014 56.73 56.96 56.63 56.92 1,541,751 +0.48(+0.85%)
Aug 15, 2014 56.88 56.89 56.19 56.44 1,978,577 -0.18(-0.33%)
Aug 14, 2014 56.73 56.90 56.56 56.62 1,481,676 +0.14(+0.24%)
Aug 13, 2014 56.60 56.81 56.41 56.49 2,284,191 +0.21(+0.37%)
Aug 12, 2014 55.97 56.44 55.94 56.28 1,799,428 +0.18(+0.31%)
Aug 11, 2014 55.44 56.13 55.40 56.10 3,847,943 +1.00(+1.82%)
Aug 08, 2014 55.04 55.18 54.84 55.10 2,342,895 +0.22(+0.39%)
Aug 07, 2014 55.51 55.57 54.69 54.88 2,752,417 -0.53(-0.95%)
Aug 06, 2014 55.07 55.46 55.02 55.41 2,603,270 +0.08(+0.14%)
Aug 05, 2014 55.31 55.64 55.04 55.33 3,028,401 -0.46(-0.82%)
Aug 04, 2014 55.35 55.96 55.13 55.79 2,690,803 +0.67(+1.22%)
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.