Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.47 53.77 53.36 53.67 2,196,650 +0.72(+1.36%)
Mar 28, 2014 53.19 53.57 52.94 52.95 2,820,449 +0.13(+0.24%)
Mar 27, 2014 52.22 53.12 51.99 52.82 3,332,658 +0.50(+0.96%)
Mar 26, 2014 52.88 52.98 52.30 52.32 3,246,991 -0.26(-0.49%)
Mar 25, 2014 52.82 53.18 52.39 52.58 3,095,538 +0.11(+0.21%)
Mar 24, 2014 52.88 53.27 52.38 52.47 4,164,778 -0.18(-0.33%)
Mar 21, 2014 52.01 52.70 51.84 52.65 5,668,844 +0.97(+1.88%)
Mar 20, 2014 50.60 51.97 50.26 51.67 4,431,638 +0.91(+1.79%)
Mar 19, 2014 51.09 51.83 50.69 50.77 5,312,114 -0.39(-0.77%)
Mar 18, 2014 50.16 51.28 49.99 51.16 3,408,926 +0.94(+1.87%)
Mar 17, 2014 50.09 50.56 49.90 50.22 1,638,881 +0.39(+0.79%)
Mar 14, 2014 49.52 49.90 49.38 49.83 3,485,220 +0.19(+0.39%)
Mar 13, 2014 50.92 51.00 49.41 49.64 5,645,810 -1.02(-2.01%)
Mar 12, 2014 50.40 50.74 50.16 50.65 3,075,394 +0.17(+0.33%)
Mar 11, 2014 50.91 51.31 50.45 50.48 3,360,867 -0.34(-0.66%)
Mar 10, 2014 50.93 51.09 50.54 50.82 2,253,529 -0.38(-0.74%)
Mar 07, 2014 51.58 51.59 50.79 51.20 4,602,245 -0.25(-0.49%)
Mar 06, 2014 51.37 52.16 51.37 51.45 5,055,244 +0.62(+1.22%)
Mar 05, 2014 50.85 51.15 50.63 50.83 2,869,689 +0.06(+0.12%)
Mar 04, 2014 50.88 50.99 50.39 50.77 4,155,583 +0.83(+1.66%)
Mar 03, 2014 50.15 50.46 49.65 49.94 5,795,701 -0.69(-1.36%)
Feb 28, 2014 50.89 51.10 50.29 50.63 3,677,124 -0.19(-0.38%)
Feb 27, 2014 50.42 51.02 50.03 50.82 3,477,023 +0.61(+1.22%)
Feb 26, 2014 51.32 51.32 49.95 50.21 4,554,823 -0.94(-1.84%)
Feb 25, 2014 51.88 52.22 50.86 51.15 5,947,750 -0.74(-1.42%)
Feb 24, 2014 51.97 52.65 51.88 51.88 2,319,127 +0.01(+0.02%)
Feb 21, 2014 51.78 52.09 51.67 51.88 2,353,640 +0.25(+0.49%)
Feb 20, 2014 51.74 51.96 51.26 51.62 3,661,193 -0.26(-0.50%)
Feb 19, 2014 52.56 52.77 51.64 51.88 5,258,012 -0.99(-1.87%)
Feb 18, 2014 53.50 53.53 52.80 52.88 2,468,548 -0.40(-0.76%)
Feb 14, 2014 52.94 53.28 53.28 53.28 3,649,288 +0.60(+1.15%)
Feb 13, 2014 52.35 52.77 52.20 52.67 2,534,148 -0.18(-0.35%)
Feb 12, 2014 53.15 53.35 52.45 52.86 5,726,322 -0.16(-0.30%)
Feb 11, 2014 52.12 53.29 52.04 53.02 7,466,917 +0.90(+1.72%)
Feb 10, 2014 52.65 52.80 51.86 52.12 2,594,154 -0.51(-0.97%)
Feb 07, 2014 52.55 52.82 51.69 52.63 5,011,846 +0.31(+0.59%)
Feb 06, 2014 52.14 52.73 52.04 52.32 3,038,282 +0.51(+0.99%)
Feb 05, 2014 51.74 52.63 51.26 51.81 4,005,646 -0.02(-0.03%)
Feb 04, 2014 51.74 52.31 51.66 51.83 4,627,760 +1.01(+1.98%)
Feb 03, 2014 52.56 52.72 50.60 50.82 6,740,353 -1.96(-3.72%)
Jan 31, 2014 52.21 52.94 52.05 52.78 2,938,582 -0.18(-0.35%)
Jan 30, 2014 53.23 53.23 52.53 52.97 3,204,322 +0.41(+0.78%)
Jan 29, 2014 52.26 53.12 51.62 52.56 4,860,179 -0.45(-0.86%)
Jan 28, 2014 52.97 53.48 52.83 53.01 3,746,679 +0.25(+0.48%)
Jan 27, 2014 52.67 53.05 51.74 52.76 5,280,012 +0.21(+0.40%)
Jan 24, 2014 52.54 52.98 52.05 52.55 5,510,037 -1.07(-1.99%)
Jan 23, 2014 54.18 54.50 53.17 53.61 3,530,691 -0.97(-1.78%)
Jan 22, 2014 54.44 54.65 53.95 54.59 2,196,705 +0.23(+0.42%)
Jan 21, 2014 54.89 54.94 53.90 54.36 3,661,525 -0.34(-0.61%)
Jan 17, 2014 54.74 54.70 54.70 54.70 2,456,013 -0.32(-0.58%)
Jan 16, 2014 55.54 55.57 54.86 55.02 4,053,051 -0.67(-1.21%)
Jan 15, 2014 55.93 56.15 55.59 55.69 2,430,613 -0.24(-0.44%)
Jan 14, 2014 55.73 56.03 55.40 55.93 2,818,514 +0.24(+0.42%)
Jan 13, 2014 56.37 56.40 55.40 55.70 4,469,594 -0.60(-1.07%)
Jan 10, 2014 55.35 56.60 55.14 56.30 5,924,342 +1.35(+2.46%)
Jan 09, 2014 54.90 54.98 54.13 54.95 4,533,194 +0.24(+0.44%)
Jan 08, 2014 55.43 55.49 54.49 54.70 4,658,460 -0.78(-1.41%)
Jan 07, 2014 55.41 55.71 55.18 55.49 4,839,283 +0.61(+1.12%)
Jan 06, 2014 55.57 55.75 54.83 54.87 4,324,974 -0.60(-1.07%)
Jan 03, 2014 55.88 56.04 55.23 55.47 2,916,081 -0.03(-0.05%)
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.