Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.55 48.75 47.97 48.29 3,854,732 -0.18(-0.38%)
Feb 27, 2014 48.09 48.67 47.72 48.48 3,644,966 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.65 47.89 4,774,825 -0.90(-1.84%)
Feb 25, 2014 49.49 49.81 48.52 48.79 6,235,032 -0.70(-1.42%)
Feb 24, 2014 49.57 50.22 49.49 49.49 2,431,143 +0.01(+0.02%)
Feb 21, 2014 49.40 49.69 49.29 49.49 2,467,323 +0.24(+0.49%)
Feb 20, 2014 49.36 49.56 48.90 49.25 3,838,032 -0.25(-0.50%)
Feb 19, 2014 50.13 50.33 49.26 49.49 5,511,979 -0.94(-1.87%)
Feb 18, 2014 51.03 51.06 50.37 50.44 2,587,781 -0.38(-0.76%)
Feb 14, 2014 50.50 50.82 50.82 50.82 3,825,552 +0.58(+1.15%)
Feb 13, 2014 49.93 50.33 49.80 50.25 2,656,550 -0.18(-0.35%)
Feb 12, 2014 50.70 50.89 50.03 50.42 6,002,908 -0.15(-0.30%)
Feb 11, 2014 49.72 50.84 49.64 50.57 7,827,576 +0.86(+1.72%)
Feb 10, 2014 50.22 50.37 49.47 49.72 2,719,454 -0.49(-0.97%)
Feb 07, 2014 50.13 50.39 49.31 50.21 5,253,923 +0.30(+0.59%)
Feb 06, 2014 49.74 50.30 49.64 49.91 3,185,034 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.89 49.42 4,199,123 -0.02(-0.03%)
Feb 04, 2014 49.36 49.90 49.28 49.44 4,851,285 +0.96(+1.98%)
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.