Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.19 +0.11 (+0.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.65 56.27 55.57 55.94 3,188,455 +0.27(+0.48%)
Feb 27, 2013 54.90 55.74 54.84 55.68 3,057,639 +0.71(+1.28%)
Feb 26, 2013 55.29 55.29 54.62 54.97 3,081,690 -0.20(-0.37%)
Feb 25, 2013 56.31 56.32 55.10 55.17 4,103,325 -0.96(-1.70%)
Feb 22, 2013 56.30 56.30 55.70 56.13 3,084,954 +0.20(+0.35%)
Feb 21, 2013 55.86 55.97 55.48 55.94 3,504,548 -0.32(-0.57%)
Feb 20, 2013 56.99 57.06 56.19 56.26 3,515,791 -0.81(-1.42%)
Feb 19, 2013 56.45 57.28 56.34 57.06 5,517,590 +0.80(+1.42%)
Feb 15, 2013 56.22 56.47 56.03 56.26 2,326,490 +0.22(+0.39%)
Feb 14, 2013 56.27 56.32 55.84 56.05 2,736,785 -0.28(-0.50%)
Feb 13, 2013 56.93 57.68 56.14 56.33 4,780,142 -0.94(-1.64%)
Feb 12, 2013 57.35 57.42 57.20 57.27 1,744,484 -0.05(-0.08%)
Feb 11, 2013 57.22 57.44 56.99 57.32 2,538,277 -0.11(-0.19%)
Feb 08, 2013 57.37 57.56 57.28 57.43 2,773,430 +0.15(+0.26%)
Feb 07, 2013 58.10 58.28 57.05 57.28 3,446,997 -0.82(-1.42%)
Feb 06, 2013 58.30 58.34 58.05 58.10 2,663,057 -0.03(-0.05%)
Feb 04, 2013 58.45 58.46 57.95 58.13 3,436,286 -0.66(-1.12%)
Feb 01, 2013 58.23 58.83 57.98 58.79 3,181,941 +1.04(+1.81%)
Jan 31, 2013 58.48 58.48 57.62 57.75 3,984,489 -0.41(-0.70%)
Jan 30, 2013 58.39 58.63 58.05 58.16 4,206,491 -0.39(-0.67%)
Jan 29, 2013 58.45 58.70 58.08 58.55 2,942,272 +0.49(+0.85%)
Jan 28, 2013 57.95 58.19 57.61 58.05 4,339,691 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.75 58.19 2,920,834 -0.10(-0.17%)
Jan 24, 2013 58.23 58.53 58.06 58.29 1,803,069 +0.15(+0.26%)
Jan 23, 2013 58.19 58.23 57.88 58.14 1,874,910 +0.08(+0.14%)
Jan 22, 2013 57.71 58.17 57.60 58.06 2,058,726 +0.27(+0.48%)
Jan 18, 2013 57.83 57.90 57.41 57.79 2,108,916 -0.10(-0.18%)
Jan 17, 2013 58.00 58.19 57.76 57.89 3,198,635 +0.22(+0.38%)
Jan 16, 2013 57.46 57.79 57.29 57.67 2,399,643 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.65 3,064,666 -0.18(-0.31%)
Jan 14, 2013 57.61 57.98 57.46 57.83 3,145,686 +0.29(+0.50%)
Jan 11, 2013 57.65 57.78 57.40 57.54 2,101,224 -0.08(-0.14%)
Jan 10, 2013 57.45 57.81 57.19 57.61 3,785,366 +0.58(+1.02%)
Jan 09, 2013 56.63 57.17 56.50 57.03 1,801,413 +0.64(+1.14%)
Jan 08, 2013 56.54 56.64 56.16 56.39 2,068,800 -0.16(-0.29%)
Jan 07, 2013 56.57 56.74 56.32 56.55 1,692,884 -0.12(-0.21%)
Jan 04, 2013 56.27 56.77 56.27 56.67 2,846,897 +0.41(+0.72%)
Jan 03, 2013 56.46 56.87 56.12 56.26 3,101,024 -0.10(-0.18%)
Jan 02, 2013 56.32 56.39 56.16 56.37 3,048,752 +1.04(+1.89%)
Dec 31, 2012 54.44 55.32 54.33 55.32 1,586,857 +0.86(+1.58%)
Dec 28, 2012 54.15 54.54 54.15 54.46 1,890,260 +0.05(+0.10%)
Dec 27, 2012 54.30 54.66 53.94 54.41 2,166,724 +0.21(+0.39%)
Dec 26, 2012 54.24 54.64 54.17 54.19 1,174,616 -0.13(-0.25%)
Dec 24, 2012 54.65 54.68 54.30 54.33 585,946 -0.26(-0.47%)
Dec 21, 2012 54.89 55.04 54.48 54.59 3,511,319 -0.88(-1.58%)
Dec 20, 2012 55.57 55.72 55.25 55.46 2,610,540 -0.10(-0.18%)
Dec 19, 2012 56.02 56.02 55.50 55.57 3,061,874 -0.29(-0.53%)
Dec 18, 2012 55.24 56.12 55.09 55.86 4,899,180 +0.63(+1.13%)
Dec 17, 2012 54.77 55.26 54.65 55.23 4,846,626 +0.54(+0.99%)
Dec 14, 2012 54.60 54.76 54.42 54.69 2,294,997 +0.27(+0.49%)
Dec 13, 2012 55.01 55.01 54.28 54.43 2,478,672 -0.52(-0.94%)
Dec 12, 2012 54.93 55.31 54.67 54.94 3,248,457 +0.20(+0.37%)
Dec 11, 2012 54.83 55.01 54.59 54.74 2,306,699 +0.17(+0.32%)
Dec 10, 2012 54.01 54.64 53.97 54.57 3,397,258 +0.65(+1.20%)
Dec 07, 2012 53.70 53.94 53.61 53.92 2,176,556 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.09 53.63 2,358,217 +0.60(+1.14%)
Dec 05, 2012 53.09 53.34 53.00 53.03 2,094,934 +0.04(+0.07%)
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.