Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.01 51.21 50.48 51.00 5,362,492 +0.34(+0.67%)
Aug 29, 2013 50.75 51.36 50.29 50.66 4,675,327 -0.20(-0.39%)
Aug 28, 2013 51.36 51.86 50.76 50.86 2,775,725 -0.89(-1.73%)
Aug 27, 2013 51.61 51.95 51.18 51.75 6,352,456 -0.94(-1.79%)
Aug 26, 2013 54.19 54.19 52.45 52.70 3,670,342 -1.28(-2.38%)
Aug 23, 2013 54.04 54.46 53.50 53.98 2,475,660 +0.27(+0.49%)
Aug 22, 2013 53.92 54.50 53.20 53.72 2,411,328 +0.08(+0.15%)
Aug 21, 2013 54.33 54.71 53.60 53.63 4,164,251 -1.52(-2.75%)
Aug 20, 2013 54.29 55.35 54.26 55.15 3,063,261 +0.73(+1.34%)
Aug 19, 2013 55.37 55.61 54.26 54.42 3,273,272 -1.29(-2.32%)
Aug 16, 2013 56.23 56.49 55.59 55.71 3,037,225 -0.61(-1.09%)
Aug 15, 2013 56.52 56.63 55.89 56.33 3,386,933 -0.99(-1.73%)
Aug 14, 2013 56.98 57.82 56.93 57.32 4,809,246 +0.22(+0.38%)
Aug 13, 2013 57.01 57.20 56.61 57.11 3,456,715 -0.07(-0.13%)
Aug 12, 2013 57.94 58.51 56.90 57.18 5,180,653 -0.82(-1.41%)
Aug 09, 2013 57.86 58.26 57.58 58.00 2,501,631 -0.22(-0.37%)
Aug 08, 2013 57.49 58.39 57.28 58.22 3,424,375 +1.21(+2.12%)
Aug 07, 2013 56.77 57.22 56.58 57.01 4,953,389 +0.01(+0.01%)
Aug 06, 2013 56.87 57.12 56.25 57.00 3,703,788 +0.07(+0.13%)
Aug 05, 2013 57.17 57.23 56.69 56.92 3,383,132 -0.32(-0.56%)
Aug 02, 2013 56.11 57.55 56.11 57.25 4,794,156 +1.21(+2.16%)
Aug 01, 2013 55.27 56.34 55.22 56.04 4,984,004 +1.31(+2.39%)
Jul 31, 2013 53.92 55.51 53.53 54.73 5,746,154 +0.60(+1.10%)
Jul 30, 2013 54.67 54.72 53.97 54.13 3,045,620 -0.22(-0.41%)
Jul 29, 2013 55.58 55.65 54.29 54.36 3,344,451 -1.47(-2.63%)
Jul 26, 2013 55.54 56.08 55.21 55.82 4,195,568 +0.02(+0.03%)
Jul 25, 2013 55.57 56.01 55.37 55.80 2,205,740 +0.13(+0.24%)
Jul 24, 2013 55.97 56.02 55.27 55.67 3,261,929 -0.37(-0.66%)
Jul 23, 2013 55.41 56.09 55.21 56.05 4,271,652 +0.83(+1.50%)
Jul 22, 2013 54.77 55.28 54.48 55.22 3,319,251 +0.47(+0.86%)
Jul 19, 2013 55.03 55.04 54.45 54.74 3,390,616 -0.51(-0.93%)
Jul 18, 2013 55.56 55.80 55.09 55.26 3,666,549 -0.14(-0.25%)
Jul 17, 2013 54.69 55.64 54.50 55.40 5,638,844 +1.08(+1.98%)
Jul 16, 2013 55.18 55.18 53.40 54.32 6,187,675 -0.48(-0.88%)
Jul 15, 2013 54.26 54.94 54.22 54.80 3,284,859 +0.85(+1.58%)
Jul 12, 2013 54.15 54.40 53.70 53.95 3,968,334 -0.52(-0.96%)
Jul 11, 2013 54.46 54.56 53.84 54.47 4,794,112 +1.23(+2.30%)
Jul 10, 2013 53.54 53.72 53.03 53.25 3,741,181 -0.39(-0.73%)
Jul 09, 2013 54.08 53.85 53.49 53.63 3,108,638 +0.09(+0.17%)
Jul 08, 2013 54.15 54.40 53.52 53.54 3,287,919 +0.12(+0.23%)
Jul 05, 2013 54.30 54.52 52.55 53.42 4,207,369 -0.40(-0.74%)
Jul 03, 2013 53.17 54.27 53.17 53.82 4,259,809 -0.09(-0.17%)
Jul 02, 2013 54.43 54.92 53.48 53.91 4,678,787 -0.76(-1.39%)
Jul 01, 2013 54.27 55.00 53.82 54.67 5,379,539 +0.62(+1.15%)
Jun 28, 2013 52.19 54.09 52.02 54.05 5,249,139 +1.51(+2.87%)
Jun 27, 2013 51.52 52.77 51.46 52.54 6,628,136 +1.95(+3.86%)
Jun 26, 2013 49.87 50.94 49.87 50.59 5,523,976 +1.09(+2.19%)
Jun 25, 2013 49.36 49.82 48.76 49.50 4,970,194 +1.04(+2.14%)
Jun 24, 2013 48.42 48.89 47.47 48.47 6,833,199 -0.73(-1.49%)
Jun 21, 2013 48.65 49.45 47.43 49.20 6,033,744 +0.85(+1.75%)
Jun 20, 2013 49.77 50.00 47.93 48.35 8,274,475 -2.32(-4.58%)
Jun 19, 2013 52.76 53.03 50.65 50.67 6,284,982 -2.00(-3.79%)
Jun 18, 2013 52.73 53.31 52.59 52.67 4,745,715 -0.37(-0.70%)
Jun 17, 2013 53.57 53.84 52.99 53.04 2,491,086 -0.23(-0.43%)
Jun 14, 2013 53.96 54.22 53.21 53.27 3,214,021 -0.57(-1.05%)
Jun 13, 2013 52.84 53.85 52.84 53.84 4,189,043 +1.10(+2.09%)
Jun 12, 2013 54.10 54.10 52.15 52.73 5,824,729 -0.95(-1.78%)
Jun 11, 2013 53.55 54.26 53.33 53.69 3,982,444 -0.74(-1.36%)
Jun 10, 2013 54.29 54.57 53.89 54.43 2,768,467 -0.07(-0.14%)
Jun 07, 2013 54.82 56.06 54.23 54.50 10,486,465 -0.16(-0.30%)
Jun 06, 2013 53.50 54.67 53.49 54.67 5,179,580 +1.01(+1.88%)
Jun 05, 2013 55.16 55.17 53.59 53.66 7,560,433 -1.60(-2.90%)
Jun 04, 2013 55.59 55.84 54.94 55.26 2,787,587 -0.31(-0.56%)
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.