Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 74.56 74.56 73.46 73.62 3,125,416 -0.52(-0.70%)
Jan 30, 2013 74.44 74.75 74.01 74.14 3,299,554 -0.50(-0.67%)
Jan 29, 2013 74.51 74.84 74.05 74.64 2,307,906 +0.63(+0.85%)
Jan 28, 2013 73.88 74.18 73.44 74.01 3,404,035 -0.17(-0.23%)
Jan 25, 2013 74.15 74.42 73.62 74.18 2,291,090 -0.13(-0.17%)
Jan 24, 2013 74.23 74.62 74.01 74.31 1,414,320 +0.19(+0.26%)
Jan 23, 2013 74.18 74.23 73.79 74.12 1,470,672 +0.10(+0.14%)
Jan 22, 2013 73.57 74.16 73.43 74.02 1,614,856 +0.35(+0.48%)
Jan 18, 2013 73.73 73.81 73.19 73.67 1,654,225 -0.13(-0.18%)
Jan 17, 2013 73.94 74.19 73.64 73.80 2,508,996 +0.28(+0.38%)
Jan 16, 2013 73.26 73.68 73.04 73.52 1,882,270 +0.03(+0.04%)
Jan 15, 2013 73.26 73.54 73.12 73.49 2,403,911 -0.23(-0.31%)
Jan 14, 2013 73.44 73.92 73.26 73.72 2,467,463 +0.37(+0.50%)
Jan 11, 2013 73.50 73.66 73.18 73.35 1,648,191 -0.10(-0.14%)
Jan 10, 2013 73.24 73.70 72.91 73.45 2,969,225 +0.74(+1.02%)
Jan 09, 2013 72.20 72.88 72.03 72.71 1,413,021 +0.82(+1.14%)
Jan 08, 2013 72.08 72.21 71.60 71.89 1,622,758 -0.21(-0.29%)
Jan 07, 2013 72.12 72.34 71.80 72.10 1,327,891 -0.15(-0.21%)
Jan 04, 2013 71.74 72.37 71.74 72.25 2,233,094 +0.52(+0.72%)
Jan 03, 2013 71.98 72.50 71.54 71.73 2,432,430 -0.13(-0.18%)
Jan 02, 2013 71.80 71.89 71.60 71.86 2,391,428 +1.33(+1.89%)
Dec 31, 2012 69.40 70.53 69.26 70.53 1,244,724 +1.10(+1.58%)
Dec 28, 2012 69.04 69.53 69.04 69.43 1,482,712 +0.07(+0.10%)
Dec 27, 2012 69.22 69.69 68.76 69.36 1,699,569 +0.27(+0.39%)
Dec 26, 2012 69.15 69.66 69.06 69.09 921,364 -0.17(-0.25%)
Dec 24, 2012 69.67 69.71 69.22 69.26 459,614 -0.33(-0.47%)
Dec 21, 2012 69.98 70.17 69.46 69.59 2,754,264 -1.12(-1.58%)
Dec 20, 2012 70.84 71.04 70.44 70.71 2,047,697 -0.13(-0.18%)
Dec 19, 2012 71.42 71.42 70.75 70.84 2,401,721 -0.37(-0.53%)
Dec 18, 2012 70.42 71.54 70.23 71.21 3,842,896 +0.62(+0.88%)
Dec 17, 2012 70.00 70.62 69.84 70.59 3,792,302 +0.69(+0.99%)
Dec 14, 2012 69.78 69.99 69.55 69.90 1,795,749 +0.34(+0.49%)
Dec 13, 2012 70.30 70.30 69.37 69.56 1,939,467 -0.66(-0.94%)
Dec 12, 2012 70.20 70.69 69.87 70.22 2,541,795 +0.26(+0.37%)
Dec 11, 2012 70.08 70.30 69.77 69.96 1,804,905 +0.22(+0.32%)
Dec 10, 2012 69.03 69.83 68.97 69.74 2,658,226 +0.82(+1.20%)
Dec 07, 2012 68.63 68.94 68.51 68.92 1,703,073 +0.38(+0.55%)
Dec 06, 2012 67.97 68.57 67.85 68.54 1,845,216 +0.77(+1.14%)
Dec 05, 2012 67.85 68.17 67.74 67.77 1,639,207 +0.05(+0.07%)
Dec 04, 2012 67.70 67.85 67.38 67.72 1,676,211 +0.46(+0.68%)
Nov 30, 2012 67.44 67.45 66.78 67.26 3,938,047 -0.08(-0.12%)
Nov 29, 2012 67.14 67.40 66.86 67.34 2,437,847 +0.51(+0.76%)
Nov 28, 2012 66.06 66.89 65.73 66.83 2,170,584 +0.58(+0.88%)
Nov 27, 2012 66.82 67.01 66.24 66.25 1,999,837 -0.38(-0.57%)
Nov 26, 2012 66.68 67.08 66.55 66.63 1,852,567 -0.35(-0.52%)
Nov 23, 2012 66.85 67.00 66.62 66.98 1,121,987 +0.85(+1.29%)
Nov 21, 2012 65.62 66.14 65.44 66.13 1,787,015 +0.45(+0.69%)
Nov 20, 2012 65.06 65.68 64.85 65.68 3,425,996 +0.34(+0.52%)
Nov 19, 2012 65.21 65.39 64.88 65.34 2,483,369 +1.00(+1.55%)
Nov 16, 2012 63.56 64.38 62.94 64.34 2,925,819 +0.91(+1.43%)
Nov 15, 2012 63.61 63.79 63.14 63.43 2,462,882 -0.09(-0.14%)
Nov 14, 2012 64.60 64.60 63.33 63.52 2,850,017 -0.82(-1.27%)
Nov 13, 2012 63.54 64.56 63.41 64.34 2,113,954 +0.36(+0.56%)
Nov 12, 2012 63.90 64.19 63.70 63.98 1,461,167 +0.12(+0.19%)
Nov 09, 2012 63.75 64.45 63.51 63.86 3,815,892 -0.29(-0.45%)
Nov 08, 2012 64.76 64.97 63.85 64.15 2,937,281 -0.79(-1.22%)
Nov 07, 2012 66.07 66.09 64.68 64.94 3,499,036 -1.57(-2.36%)
Nov 06, 2012 66.10 66.59 66.10 66.51 1,911,790 +0.45(+0.68%)
Nov 05, 2012 65.88 66.21 65.68 66.06 1,540,686 -0.32(-0.48%)
Nov 02, 2012 66.98 67.00 66.25 66.38 1,785,260 +0.15(+0.23%)
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.