Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.41 54.44 54.44 54.44 1,555,676 +0.20(+0.37%)
Dec 30, 2013 54.03 54.51 53.90 54.24 2,081,925 +0.14(+0.25%)
Dec 27, 2013 53.81 54.11 53.52 54.11 2,484,967 +0.53(+1.00%)
Dec 26, 2013 53.68 54.05 53.47 53.57 1,033,261 -0.27(-0.50%)
Dec 24, 2013 53.76 54.23 53.76 53.84 941,172 -0.06(-0.10%)
Dec 23, 2013 53.68 53.90 53.50 53.90 2,264,139 +0.69(+1.29%)
Dec 20, 2013 53.18 53.92 53.16 53.21 4,679,403 +0.10(+0.20%)
Dec 19, 2013 52.75 53.26 52.61 53.11 3,231,330 -0.39(-0.73%)
Dec 18, 2013 52.95 54.28 52.17 53.50 7,657,997 +0.76(+1.43%)
Dec 17, 2013 53.70 53.70 52.64 52.74 4,687,383 -0.59(-1.11%)
Dec 16, 2013 53.49 53.93 53.23 53.34 3,847,491 +0.01(+0.01%)
Dec 13, 2013 53.30 53.42 52.73 53.33 5,710,167 +0.46(+0.87%)
Dec 12, 2013 53.01 53.09 52.16 52.87 4,693,961 -0.43(-0.82%)
Dec 11, 2013 53.87 54.28 53.21 53.30 4,155,333 -0.95(-1.75%)
Dec 10, 2013 53.98 54.31 53.82 54.25 2,926,317 +0.34(+0.63%)
Dec 09, 2013 53.72 54.42 53.56 53.91 4,712,557 +0.66(+1.23%)
Dec 06, 2013 53.67 54.07 53.15 53.26 5,984,466 +0.70(+1.32%)
Dec 05, 2013 52.63 53.52 52.48 52.56 3,831,339 -0.19(-0.36%)
Dec 04, 2013 52.15 53.03 51.93 52.75 4,772,114 +0.41(+0.79%)
Dec 03, 2013 51.99 52.45 51.66 52.34 3,864,405 +0.05(+0.09%)
Dec 02, 2013 52.93 53.19 52.21 52.29 3,661,994 -0.82(-1.55%)
Nov 29, 2013 52.53 53.22 52.48 53.12 3,163,238 +0.73(+1.39%)
Nov 27, 2013 51.37 52.44 51.19 52.39 3,093,612 +0.89(+1.73%)
Nov 26, 2013 51.02 51.53 50.84 51.50 3,315,902 -0.03(-0.06%)
Nov 25, 2013 51.95 52.20 51.45 51.53 2,481,292 -0.62(-1.20%)
Nov 22, 2013 51.62 52.25 51.45 52.15 2,476,552 +0.57(+1.10%)
Nov 21, 2013 51.31 51.82 51.08 51.58 2,431,100 +0.28(+0.55%)
Nov 20, 2013 51.91 52.15 50.98 51.30 3,370,318 -0.48(-0.93%)
Nov 19, 2013 51.99 52.27 51.46 51.78 4,247,079 -0.20(-0.38%)
Nov 18, 2013 52.78 52.78 51.80 51.98 5,460,703 -0.12(-0.23%)
Nov 15, 2013 51.31 52.55 51.28 52.10 5,869,148 +0.90(+1.76%)
Nov 14, 2013 49.91 51.23 49.79 51.20 4,613,057 +1.29(+2.58%)
Nov 13, 2013 49.21 49.99 49.00 49.91 2,323,339 +0.59(+1.20%)
Nov 12, 2013 49.16 49.70 48.82 49.31 4,387,216 -0.06(-0.13%)
Nov 11, 2013 49.46 49.87 49.19 49.38 2,252,677 -0.36(-0.71%)
Nov 08, 2013 49.39 49.76 48.86 49.73 6,863,614 -0.13(-0.25%)
Nov 07, 2013 50.86 50.97 49.76 49.86 4,065,896 -0.70(-1.38%)
Nov 06, 2013 50.75 50.89 50.49 50.56 2,678,501 +0.13(+0.27%)
Nov 05, 2013 51.29 51.51 50.29 50.42 6,739,141 -1.66(-3.19%)
Nov 04, 2013 52.25 52.49 51.89 52.08 3,169,164 +0.16(+0.30%)
Nov 01, 2013 51.68 51.94 51.42 51.92 2,390,074 +0.22(+0.43%)
Oct 31, 2013 51.90 52.10 51.37 51.70 4,101,061 -0.34(-0.65%)
Oct 30, 2013 52.86 52.87 51.74 52.04 3,859,176 -0.55(-1.05%)
Oct 29, 2013 52.55 52.89 52.33 52.59 2,028,994 -0.10(-0.19%)
Oct 28, 2013 51.97 52.72 51.95 52.70 2,959,269 +0.77(+1.48%)
Oct 25, 2013 51.10 52.10 50.65 51.93 2,524,085 +0.80(+1.56%)
Oct 24, 2013 51.54 51.57 50.94 51.13 4,407,871 -0.40(-0.78%)
Oct 23, 2013 51.75 51.84 51.31 51.53 2,578,652 -0.81(-1.55%)
Oct 22, 2013 51.61 52.56 51.53 52.35 5,708,872 +1.27(+2.49%)
Oct 21, 2013 51.81 51.99 50.90 51.08 6,252,721 -0.75(-1.45%)
Oct 18, 2013 52.00 52.31 51.83 51.83 2,204,313 -0.17(-0.33%)
Oct 17, 2013 51.57 52.12 51.56 52.00 1,986,837 +0.31(+0.60%)
Oct 16, 2013 51.69 52.00 51.24 51.69 3,562,179 +0.60(+1.18%)
Oct 15, 2013 51.71 51.96 50.67 51.09 4,128,463 -1.00(-1.91%)
Oct 14, 2013 51.57 52.37 51.33 52.09 2,261,939 +0.07(+0.14%)
Oct 11, 2013 50.97 52.14 50.81 52.02 3,387,122 +0.89(+1.75%)
Oct 10, 2013 50.56 51.36 50.22 51.12 4,667,406 +1.51(+3.04%)
Oct 09, 2013 49.99 49.99 49.39 49.61 3,496,915 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.51 49.69 3,738,857 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.77 2,957,204 -0.65(-1.26%)
Oct 04, 2013 51.01 51.71 50.86 51.42 2,070,607 +0.51(+0.99%)
Oct 03, 2013 51.84 51.84 50.47 50.91 5,790,574 -1.00(-1.92%)
Oct 02, 2013 51.36 51.91 51.12 51.91 3,068,016 +0.19(+0.37%)
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.