Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 66.66 68.50 66.55 68.34 7,183,684 +1.19(+1.77%)
May 30, 2013 66.93 67.76 66.87 67.15 1,715,216 -0.17(-0.25%)
May 29, 2013 67.19 67.60 66.92 67.32 2,792,973 -0.16(-0.24%)
May 28, 2013 67.77 68.17 67.29 67.48 3,074,084 -0.02(-0.03%)
May 24, 2013 67.39 67.72 66.67 67.50 4,718,232 -0.62(-0.91%)
May 23, 2013 66.56 68.21 66.10 68.12 5,154,853 +0.56(+0.83%)
May 22, 2013 68.91 69.95 67.25 67.56 5,685,862 -1.19(-1.73%)
May 21, 2013 69.51 69.70 67.62 68.75 6,069,130 -0.98(-1.41%)
May 20, 2013 70.71 70.89 69.51 69.73 6,723,435 -1.03(-1.46%)
May 17, 2013 71.28 71.41 70.65 70.76 5,541,336 -0.46(-0.65%)
May 16, 2013 71.90 71.90 71.00 71.22 2,919,147 -0.73(-1.01%)
May 15, 2013 71.99 72.46 71.66 71.95 1,909,968 +0.04(+0.06%)
May 13, 2013 72.25 72.26 71.74 71.91 1,719,788 -0.34(-0.47%)
May 10, 2013 72.57 73.03 71.72 72.25 2,689,316 -0.56(-0.77%)
May 09, 2013 73.68 73.97 72.60 72.81 2,222,306 -0.66(-0.90%)
May 08, 2013 73.70 74.18 73.17 73.47 2,950,436 -0.27(-0.37%)
May 07, 2013 72.87 73.90 72.87 73.74 2,753,890 +0.93(+1.28%)
May 06, 2013 73.03 73.45 72.66 72.81 1,369,887 -0.63(-0.86%)
May 03, 2013 72.81 73.97 71.86 73.44 4,520,559 +1.58(+2.20%)
May 02, 2013 71.42 72.18 71.42 71.86 3,100,694 +0.64(+0.90%)
May 01, 2013 72.12 72.34 70.88 71.22 2,409,462 -1.13(-1.56%)
Apr 30, 2013 71.68 72.52 71.58 72.35 2,596,800 +0.74(+1.03%)
Apr 29, 2013 72.25 72.50 71.50 71.61 2,587,520 -0.43(-0.60%)
Apr 26, 2013 73.01 73.19 71.98 72.04 2,325,946 -1.15(-1.57%)
Apr 25, 2013 72.82 73.53 72.46 73.19 4,362,422 +0.83(+1.15%)
Apr 24, 2013 73.32 73.32 71.65 72.36 3,654,350 -0.83(-1.13%)
Apr 23, 2013 72.78 73.64 72.57 73.19 3,498,760 +0.41(+0.56%)
Apr 22, 2013 72.54 72.97 72.15 72.78 3,065,579 +0.22(+0.30%)
Apr 19, 2013 72.26 72.56 71.68 72.56 3,216,094 +0.73(+1.02%)
Apr 18, 2013 72.65 72.65 71.34 71.83 2,802,510 -0.18(-0.25%)
Apr 17, 2013 73.10 73.11 71.47 72.01 4,493,169 -1.47(-2.00%)
Apr 16, 2013 73.31 73.79 73.00 73.48 2,424,815 +1.03(+1.42%)
Apr 15, 2013 75.03 75.03 72.42 72.45 6,560,969 -3.00(-3.98%)
Apr 12, 2013 76.21 76.45 75.31 75.45 2,127,328 -1.26(-1.64%)
Apr 11, 2013 76.18 76.80 75.93 76.71 2,810,948 +0.45(+0.59%)
Apr 10, 2013 75.75 76.59 75.68 76.26 3,695,460 +0.91(+1.21%)
Apr 09, 2013 74.77 75.60 74.31 75.35 3,936,073 +1.03(+1.39%)
Apr 08, 2013 74.11 74.50 73.74 74.32 2,977,785 +0.45(+0.61%)
Apr 05, 2013 72.83 73.95 72.37 73.87 3,431,880 +0.37(+0.50%)
Apr 04, 2013 73.78 74.13 73.13 73.50 2,897,066 -0.16(-0.22%)
Apr 03, 2013 74.94 75.04 73.38 73.66 4,271,599 -1.21(-1.62%)
Apr 02, 2013 74.16 75.09 74.12 74.87 3,612,038 +0.79(+1.07%)
Apr 01, 2013 74.84 74.84 74.01 74.08 1,286,620 -0.51(-0.68%)
Mar 28, 2013 74.44 74.72 74.15 74.59 1,717,312 +0.11(+0.15%)
Mar 27, 2013 73.20 74.51 72.85 74.48 3,799,660 +0.95(+1.29%)
Mar 26, 2013 72.55 73.58 72.44 73.53 3,768,915 +1.29(+1.79%)
Mar 25, 2013 71.97 72.30 71.60 72.24 4,659,672 +0.65(+0.91%)
Mar 22, 2013 71.00 71.68 70.96 71.59 2,894,162 +0.69(+0.97%)
Mar 21, 2013 70.92 71.07 70.70 70.90 2,525,737 -0.15(-0.21%)
Mar 20, 2013 70.42 71.19 70.20 71.05 4,378,278 +1.00(+1.43%)
Mar 19, 2013 71.06 71.61 69.53 70.05 3,536,526 -0.45(-0.64%)
Mar 18, 2013 70.57 71.09 70.27 70.50 2,705,877 -0.69(-0.97%)
Mar 15, 2013 72.43 72.43 71.02 71.19 2,532,435 -1.10(-1.52%)
Mar 14, 2013 72.24 72.65 71.80 72.29 3,257,917 +0.15(+0.21%)
Mar 13, 2013 73.31 73.40 72.05 72.14 2,693,166 -1.15(-1.57%)
Mar 12, 2013 72.86 73.33 72.66 73.29 2,832,936 +0.43(+0.59%)
Mar 11, 2013 73.16 73.20 72.42 72.86 2,292,056 -0.05(-0.07%)
Mar 08, 2013 72.44 73.05 71.76 72.91 4,217,513 +1.27(+1.77%)
Mar 07, 2013 71.86 71.99 71.57 71.64 2,062,321 -0.21(-0.29%)
Mar 06, 2013 71.89 72.01 71.64 71.85 1,520,558 +0.20(+0.28%)
Mar 05, 2013 71.44 71.96 71.44 71.65 2,536,376 +0.41(+0.58%)
Mar 04, 2013 71.05 71.26 70.71 71.24 2,193,729 -0.06(-0.08%)
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.