Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.73 -0.30 (-0.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 53.72 53.82 52.57 52.73 5,610,475 -1.50(-2.76%)
Dec 31, 2013 54.20 54.23 54.23 54.23 1,561,783 +0.20(+0.37%)
Dec 30, 2013 53.82 54.29 53.69 54.03 2,090,099 +0.14(+0.25%)
Dec 27, 2013 53.60 53.89 53.31 53.89 2,494,723 +0.53(+1.00%)
Dec 26, 2013 53.47 53.84 53.26 53.36 1,037,315 -0.27(-0.50%)
Dec 24, 2013 53.55 54.01 53.55 53.63 944,865 -0.06(-0.10%)
Dec 23, 2013 53.47 53.69 53.29 53.69 2,273,022 +0.68(+1.29%)
Dec 20, 2013 52.97 53.71 52.96 53.00 4,697,762 +0.10(+0.20%)
Dec 19, 2013 52.54 53.05 52.40 52.90 3,244,009 -0.39(-0.73%)
Dec 18, 2013 52.74 54.07 51.96 53.29 7,688,043 +0.75(+1.43%)
Dec 17, 2013 53.49 53.49 52.44 52.54 4,705,786 -0.59(-1.11%)
Dec 16, 2013 53.28 53.72 53.03 53.13 3,862,596 +0.01(+0.01%)
Dec 13, 2013 53.09 53.21 52.52 53.12 5,732,585 +0.46(+0.87%)
Dec 12, 2013 52.81 52.88 51.96 52.66 4,712,390 -0.43(-0.82%)
Dec 11, 2013 53.66 54.06 53.00 53.10 4,171,647 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.61 54.04 2,937,805 +0.34(+0.63%)
Dec 09, 2013 53.51 54.21 53.35 53.70 4,731,059 +0.65(+1.23%)
Dec 06, 2013 53.46 53.86 52.94 53.05 6,007,961 +0.69(+1.32%)
Dec 05, 2013 52.43 53.31 52.27 52.36 3,846,381 -0.19(-0.36%)
Dec 04, 2013 51.95 52.82 51.73 52.55 4,790,849 +0.41(+0.79%)
Dec 03, 2013 51.79 52.25 51.46 52.14 3,879,577 +0.05(+0.09%)
Dec 02, 2013 52.72 52.98 52.00 52.09 3,676,371 -0.82(-1.55%)
Nov 29, 2013 52.33 53.01 52.28 52.91 3,175,656 +0.72(+1.39%)
Nov 27, 2013 51.17 52.24 50.99 52.18 3,105,758 +0.89(+1.73%)
Nov 26, 2013 50.82 51.33 50.64 51.29 3,328,920 -0.03(-0.06%)
Nov 25, 2013 51.75 51.99 51.25 51.33 2,491,034 -0.62(-1.20%)
Nov 22, 2013 51.42 52.04 51.25 51.95 2,486,275 +0.57(+1.10%)
Nov 21, 2013 51.11 51.61 50.88 51.38 2,440,644 +0.28(+0.55%)
Nov 20, 2013 51.71 51.95 50.78 51.10 3,383,550 -0.48(-0.93%)
Nov 19, 2013 51.79 52.07 51.25 51.58 4,263,753 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.60 51.77 5,482,142 -0.12(-0.23%)
Nov 15, 2013 51.11 52.35 51.08 51.89 5,892,190 +0.90(+1.76%)
Nov 14, 2013 49.71 51.03 49.59 50.99 4,631,168 +1.28(+2.58%)
Nov 13, 2013 49.02 49.79 48.81 49.71 2,332,461 +0.59(+1.20%)
Nov 12, 2013 48.96 49.51 48.63 49.12 4,404,440 -0.06(-0.13%)
Nov 11, 2013 49.27 49.67 49.00 49.18 2,261,521 -0.35(-0.71%)
Nov 08, 2013 49.19 49.56 48.67 49.54 6,890,560 -0.13(-0.25%)
Nov 07, 2013 50.66 50.77 49.56 49.66 4,081,858 -0.69(-1.38%)
Nov 06, 2013 50.55 50.69 50.29 50.36 2,689,016 +0.13(+0.27%)
Nov 05, 2013 51.09 51.31 50.10 50.22 6,765,599 -1.65(-3.19%)
Nov 04, 2013 52.04 52.29 51.69 51.88 3,181,606 +0.16(+0.30%)
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.