Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.64 -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.08 53.51 51.99 53.39 9,195,446 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.24 52.46 2,195,555 -0.13(-0.25%)
May 29, 2013 52.49 52.81 52.28 52.59 3,575,134 -0.12(-0.24%)
May 28, 2013 52.94 53.26 52.56 52.72 3,934,969 -0.02(-0.03%)
May 24, 2013 52.65 52.90 52.08 52.73 6,039,554 -0.48(-0.91%)
May 23, 2013 52.00 53.29 51.64 53.22 6,598,449 +0.44(+0.83%)
May 22, 2013 53.83 54.65 52.54 52.78 7,278,165 -0.93(-1.73%)
May 21, 2013 54.30 54.45 52.82 53.71 7,768,765 -0.77(-1.41%)
May 20, 2013 55.24 55.38 54.31 54.47 8,606,306 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.19 55.28 7,093,165 -0.36(-0.65%)
May 16, 2013 56.17 56.17 55.47 55.64 3,736,642 -0.57(-1.01%)
May 15, 2013 56.24 56.61 55.98 56.21 2,444,847 +0.03(+0.06%)
May 13, 2013 56.44 56.45 56.04 56.18 2,201,407 -0.27(-0.47%)
May 10, 2013 56.69 57.05 56.03 56.44 3,442,448 -0.44(-0.77%)
May 09, 2013 57.56 57.79 56.72 56.88 2,844,654 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.16 57.40 3,776,693 -0.21(-0.37%)
May 07, 2013 56.93 57.73 56.93 57.61 3,525,105 +0.73(+1.28%)
May 06, 2013 57.05 57.38 56.77 56.88 1,753,518 -0.49(-0.86%)
May 03, 2013 56.88 57.79 56.14 57.37 5,786,523 +1.23(+2.20%)
May 02, 2013 55.79 56.39 55.79 56.14 3,969,031 +0.50(+0.90%)
May 01, 2013 56.34 56.51 55.37 55.64 3,084,222 -0.88(-1.56%)
Apr 30, 2013 56.00 56.65 55.92 56.52 3,324,023 +0.58(+1.03%)
Apr 29, 2013 56.44 56.64 55.86 55.94 3,312,144 -0.34(-0.60%)
Apr 26, 2013 57.04 57.18 56.23 56.28 2,977,317 -0.90(-1.57%)
Apr 25, 2013 56.89 57.44 56.61 57.18 5,584,101 +0.65(+1.15%)
Apr 24, 2013 57.28 57.28 55.97 56.53 4,677,736 -0.65(-1.13%)
Apr 23, 2013 56.86 57.53 56.69 57.18 4,478,573 +0.32(+0.56%)
Apr 22, 2013 56.67 57.01 56.37 56.86 3,924,082 +0.17(+0.30%)
Apr 19, 2013 56.45 56.69 55.99 56.69 4,116,748 +0.57(+1.02%)
Apr 18, 2013 56.76 56.76 55.73 56.12 3,587,341 -0.14(-0.25%)
Apr 17, 2013 57.11 57.12 55.83 56.26 5,751,463 -1.15(-2.00%)
Apr 16, 2013 57.27 57.65 57.03 57.40 3,103,874 +0.80(+1.42%)
Apr 15, 2013 58.62 58.62 56.58 56.60 8,398,342 -2.34(-3.98%)
Apr 12, 2013 59.54 59.72 58.83 58.94 2,723,077 -0.98(-1.64%)
Apr 11, 2013 59.51 60.00 59.32 59.93 3,598,142 +0.35(+0.59%)
Apr 10, 2013 59.18 59.83 59.12 59.58 4,730,359 +0.71(+1.21%)
Apr 09, 2013 58.41 59.06 58.05 58.87 5,038,354 +0.80(+1.39%)
Apr 08, 2013 57.90 58.20 57.61 58.06 3,811,701 +0.35(+0.61%)
Apr 05, 2013 56.90 57.77 56.54 57.71 4,392,964 +0.29(+0.50%)
Apr 04, 2013 57.64 57.91 57.13 57.42 3,708,377 -0.12(-0.22%)
Apr 03, 2013 58.54 58.62 57.33 57.54 5,467,843 -0.95(-1.62%)
Apr 02, 2013 57.94 58.66 57.90 58.49 4,623,575 +0.62(+1.07%)
Apr 01, 2013 58.47 58.47 57.82 57.87 1,646,932 -0.40(-0.68%)
Mar 28, 2013 58.15 58.37 57.93 58.27 2,198,238 +0.09(+0.15%)
Mar 27, 2013 57.19 58.21 56.91 58.19 4,863,739 +0.74(+1.29%)
Mar 26, 2013 56.68 57.48 56.59 57.44 4,824,384 +1.01(+1.79%)
Mar 25, 2013 56.22 56.48 55.94 56.44 5,964,594 +0.51(+0.91%)
Mar 22, 2013 55.47 56.00 55.44 55.93 3,704,660 +0.54(+0.97%)
Mar 21, 2013 55.40 55.52 55.23 55.39 3,233,059 -0.12(-0.21%)
Mar 20, 2013 55.01 55.62 54.84 55.51 5,604,397 +0.78(+1.43%)
Mar 19, 2013 55.51 55.94 54.32 54.72 4,526,916 -0.35(-0.64%)
Mar 18, 2013 55.13 55.54 54.90 55.08 3,463,647 -0.54(-0.97%)
Mar 15, 2013 56.58 56.58 55.48 55.62 3,241,633 -0.86(-1.52%)
Mar 14, 2013 56.44 56.76 56.09 56.47 4,170,283 +0.12(+0.21%)
Mar 13, 2013 57.27 57.34 56.29 56.36 3,447,376 -0.90(-1.57%)
Mar 12, 2013 56.92 57.29 56.76 57.26 3,626,288 +0.34(+0.59%)
Mar 11, 2013 57.15 57.19 56.58 56.92 2,933,937 -0.04(-0.07%)
Mar 08, 2013 56.59 57.07 56.06 56.96 5,398,610 +0.99(+1.77%)
Mar 07, 2013 56.14 56.24 55.91 55.97 2,639,865 -0.16(-0.29%)
Mar 06, 2013 56.16 56.26 55.97 56.13 1,946,384 +0.16(+0.28%)
Mar 05, 2013 55.81 56.22 55.81 55.97 3,246,678 +0.32(+0.58%)
Mar 04, 2013 55.51 55.67 55.24 55.65 2,808,074 -0.05(-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.