Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.08 53.52 52.00 53.40 9,194,226 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.25 52.47 2,195,264 -0.13(-0.25%)
May 29, 2013 52.50 52.81 52.29 52.60 3,574,659 -0.13(-0.24%)
May 28, 2013 52.95 53.26 52.57 52.72 3,934,447 -0.02(-0.03%)
May 24, 2013 52.65 52.91 52.09 52.74 6,038,753 -0.48(-0.91%)
May 23, 2013 52.01 53.29 51.65 53.22 6,597,573 +0.44(+0.83%)
May 22, 2013 53.84 54.65 52.54 52.79 7,277,199 -0.93(-1.73%)
May 21, 2013 54.31 54.46 52.83 53.72 7,767,735 -0.77(-1.41%)
May 20, 2013 55.25 55.39 54.31 54.48 8,605,164 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.20 55.29 7,092,224 -0.36(-0.65%)
May 16, 2013 56.18 56.18 55.47 55.65 3,736,146 -0.57(-1.01%)
May 15, 2013 56.25 56.61 55.99 56.22 2,444,522 +0.03(+0.06%)
May 13, 2013 56.45 56.46 56.05 56.19 2,201,115 -0.27(-0.47%)
May 10, 2013 56.70 57.06 56.04 56.45 3,441,991 -0.44(-0.77%)
May 09, 2013 57.57 57.79 56.72 56.89 2,844,276 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.17 57.40 3,776,192 -0.21(-0.37%)
May 07, 2013 56.94 57.74 56.94 57.61 3,524,638 +0.73(+1.28%)
May 06, 2013 57.06 57.39 56.77 56.89 1,753,285 -0.49(-0.86%)
May 03, 2013 56.89 57.80 56.15 57.38 5,785,756 +1.23(+2.20%)
May 02, 2013 55.80 56.40 55.80 56.15 3,968,504 +0.50(+0.90%)
May 01, 2013 56.35 56.52 55.38 55.65 3,083,813 -0.88(-1.56%)
Apr 30, 2013 56.01 56.66 55.93 56.53 3,323,582 +0.58(+1.03%)
Apr 29, 2013 56.45 56.65 55.86 55.95 3,311,705 -0.34(-0.60%)
Apr 26, 2013 57.04 57.19 56.24 56.29 2,976,923 -0.90(-1.57%)
Apr 25, 2013 56.90 57.45 56.61 57.19 5,583,360 +0.65(+1.15%)
Apr 24, 2013 57.29 57.29 55.98 56.54 4,677,115 -0.65(-1.13%)
Apr 23, 2013 56.86 57.54 56.70 57.19 4,477,979 +0.32(+0.56%)
Apr 22, 2013 56.68 57.01 56.37 56.86 3,923,561 +0.17(+0.30%)
Apr 19, 2013 56.46 56.69 56.00 56.69 4,116,202 +0.57(+1.02%)
Apr 18, 2013 56.76 56.76 55.74 56.12 3,586,865 -0.14(-0.25%)
Apr 17, 2013 57.11 57.12 55.84 56.26 5,750,700 -1.15(-2.00%)
Apr 16, 2013 57.28 57.65 57.04 57.41 3,103,463 +0.80(+1.42%)
Apr 15, 2013 58.62 58.62 56.58 56.61 8,397,228 -2.34(-3.98%)
Apr 12, 2013 59.54 59.73 58.84 58.95 2,722,716 -0.98(-1.64%)
Apr 11, 2013 59.52 60.01 59.33 59.94 3,597,665 +0.35(+0.59%)
Apr 10, 2013 59.19 59.84 59.13 59.58 4,729,731 +0.71(+1.21%)
Apr 09, 2013 58.42 59.07 58.06 58.87 5,037,686 +0.80(+1.39%)
Apr 08, 2013 57.90 58.21 57.61 58.07 3,811,196 +0.35(+0.61%)
Apr 05, 2013 56.90 57.78 56.54 57.72 4,392,381 +0.29(+0.50%)
Apr 04, 2013 57.65 57.92 57.14 57.43 3,707,885 -0.12(-0.22%)
Apr 03, 2013 58.55 58.63 57.33 57.55 5,467,118 -0.95(-1.62%)
Apr 02, 2013 57.94 58.67 57.91 58.50 4,622,961 +0.62(+1.07%)
Apr 01, 2013 58.47 58.47 57.83 57.88 1,646,714 -0.40(-0.68%)
Mar 28, 2013 58.16 58.38 57.94 58.28 2,197,946 +0.09(+0.15%)
Mar 27, 2013 57.19 58.22 56.92 58.19 4,863,094 +0.74(+1.29%)
Mar 26, 2013 56.69 57.49 56.60 57.45 4,823,744 +1.01(+1.79%)
Mar 25, 2013 56.23 56.49 55.94 56.44 5,963,803 +0.51(+0.91%)
Mar 22, 2013 55.47 56.01 55.44 55.94 3,704,169 +0.54(+0.97%)
Mar 21, 2013 55.41 55.53 55.24 55.40 3,232,630 -0.12(-0.21%)
Mar 20, 2013 55.02 55.62 54.85 55.51 5,603,653 +0.78(+1.43%)
Mar 19, 2013 55.52 55.95 54.33 54.73 4,526,315 -0.35(-0.64%)
Mar 18, 2013 55.14 55.54 54.90 55.08 3,463,187 -0.54(-0.97%)
Mar 15, 2013 56.59 56.59 55.49 55.62 3,241,203 -0.86(-1.52%)
Mar 14, 2013 56.44 56.76 56.10 56.48 4,169,730 +0.12(+0.21%)
Mar 13, 2013 57.28 57.35 56.29 56.36 3,446,919 -0.90(-1.57%)
Mar 12, 2013 56.93 57.29 56.77 57.26 3,625,807 +0.34(+0.59%)
Mar 11, 2013 57.16 57.19 56.58 56.93 2,933,548 -0.04(-0.07%)
Mar 08, 2013 56.60 57.08 56.07 56.97 5,397,894 +0.99(+1.77%)
Mar 07, 2013 56.15 56.25 55.92 55.97 2,639,515 -0.16(-0.29%)
Mar 06, 2013 56.17 56.26 55.97 56.14 1,946,126 +0.16(+0.28%)
Mar 05, 2013 55.82 56.22 55.82 55.98 3,246,247 +0.32(+0.58%)
Mar 04, 2013 55.51 55.68 55.25 55.66 2,807,701 -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.