Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.34 57.43 57.43 57.43 2,298,134 +0.14(+0.24%)
Aug 28, 2014 56.98 57.30 56.98 57.29 1,265,443 -0.06(-0.10%)
Aug 27, 2014 57.41 57.49 57.19 57.35 1,124,965 +0.14(+0.24%)
Aug 26, 2014 57.41 57.51 57.13 57.21 1,874,512 +0.08(+0.14%)
Aug 25, 2014 57.17 57.30 57.01 57.13 1,159,963 +0.14(+0.25%)
Aug 22, 2014 57.25 57.25 56.81 56.99 2,694,807 -0.30(-0.52%)
Aug 21, 2014 57.16 57.32 57.01 57.29 2,416,876 +0.36(+0.63%)
Aug 20, 2014 56.81 57.05 56.65 56.93 1,284,644 -0.14(-0.24%)
Aug 19, 2014 57.04 57.12 56.80 57.06 1,706,384 +0.15(+0.27%)
Aug 18, 2014 56.72 56.95 56.62 56.91 1,541,955 +0.48(+0.85%)
Aug 15, 2014 56.87 56.89 56.18 56.43 1,978,840 -0.18(-0.33%)
Aug 14, 2014 56.72 56.89 56.55 56.61 1,481,873 +0.14(+0.24%)
Aug 13, 2014 56.59 56.81 56.41 56.48 2,284,494 +0.21(+0.37%)
Aug 12, 2014 55.96 56.43 55.93 56.27 1,799,667 +0.18(+0.31%)
Aug 11, 2014 55.43 56.13 55.39 56.09 3,848,454 +1.00(+1.82%)
Aug 08, 2014 55.03 55.17 54.83 55.09 2,343,206 +0.22(+0.39%)
Aug 07, 2014 55.50 55.56 54.69 54.88 2,752,782 -0.53(-0.95%)
Aug 06, 2014 55.06 55.45 55.01 55.41 2,603,615 +0.08(+0.14%)
Aug 05, 2014 55.30 55.63 55.04 55.33 3,028,803 -0.46(-0.82%)
Aug 04, 2014 55.34 55.95 55.13 55.78 2,691,160 +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.