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 (%)
Apr 30, 2014 50.86 51.43 50.82 51.14 3,263,018 -0.15(-0.30%)
Apr 29, 2014 50.64 51.38 50.60 51.30 3,513,580 +0.92(+1.83%)
Apr 28, 2014 50.52 50.66 50.17 50.37 2,409,929 -0.13(-0.25%)
Apr 25, 2014 50.36 50.58 50.11 50.50 3,142,822 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.37 50.90 1,804,879 +0.18(+0.35%)
Apr 23, 2014 50.94 50.94 50.40 50.72 2,750,619 -0.33(-0.64%)
Apr 22, 2014 51.32 51.41 50.96 51.05 1,908,468 -0.27(-0.53%)
Apr 21, 2014 51.90 51.90 51.28 51.32 2,536,842 -0.60(-1.16%)
Apr 17, 2014 51.64 51.92 51.92 51.92 2,230,906 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.68 4,852,428 +0.76(+1.49%)
Apr 15, 2014 51.13 51.24 50.46 50.92 3,605,536 -0.46(-0.89%)
Apr 14, 2014 51.21 51.44 50.99 51.38 4,645,446 +0.34(+0.66%)
Apr 11, 2014 50.62 51.18 50.49 51.04 5,439,436 +0.05(+0.09%)
Apr 10, 2014 51.92 52.06 50.94 50.99 4,689,640 -0.92(-1.77%)
Apr 09, 2014 51.96 52.01 51.33 51.91 3,209,628 +0.08(+0.15%)
Apr 08, 2014 51.90 52.29 51.64 51.83 4,248,471 +0.38(+0.75%)
Apr 07, 2014 51.58 51.87 51.18 51.45 3,415,784 -0.10(-0.19%)
Apr 04, 2014 51.69 51.99 51.43 51.54 8,122,625 +0.58(+1.13%)
Apr 03, 2014 51.15 51.45 50.44 50.97 2,735,116 -0.54(-1.04%)
Apr 02, 2014 51.12 51.51 51.12 51.50 3,310,289 +0.30(+0.59%)
Apr 01, 2014 51.46 51.65 51.03 51.20 2,294,239 +0.00(+0.00%)
Mar 31, 2014 51.01 51.30 50.90 51.20 2,302,750 +0.69(+1.36%)
Mar 28, 2014 50.74 51.10 50.50 50.51 2,956,679 +0.12(+0.24%)
Mar 27, 2014 49.81 50.67 49.59 50.39 3,493,629 +0.48(+0.96%)
Mar 26, 2014 50.44 50.54 49.89 49.91 3,403,823 -0.25(-0.49%)
Mar 25, 2014 50.39 50.73 49.97 50.16 3,245,055 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.05 4,365,941 -0.17(-0.33%)
Mar 21, 2014 49.61 50.27 49.45 50.22 5,942,654 +0.93(+1.88%)
Mar 20, 2014 48.27 49.57 47.94 49.29 4,645,690 +0.86(+1.79%)
Mar 19, 2014 48.73 49.44 48.35 48.43 5,568,694 -0.38(-0.77%)
Mar 18, 2014 47.84 48.92 47.68 48.81 3,573,580 +0.90(+1.87%)
Mar 17, 2014 47.78 48.23 47.60 47.91 1,718,041 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.10 47.53 3,653,559 +0.18(+0.39%)
Mar 13, 2014 48.57 48.65 47.13 47.35 5,918,508 -0.97(-2.00%)
Mar 12, 2014 48.08 48.41 47.85 48.32 3,223,938 +0.16(+0.33%)
Mar 11, 2014 48.57 48.95 48.13 48.16 3,523,200 -0.32(-0.66%)
Mar 10, 2014 48.58 48.73 48.21 48.48 2,362,377 -0.36(-0.74%)
Mar 07, 2014 49.21 49.21 48.45 48.84 4,824,537 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,299,416 +0.59(+1.22%)
Mar 05, 2014 48.51 48.79 48.30 48.49 3,008,298 +0.06(+0.12%)
Mar 04, 2014 48.53 48.64 48.07 48.43 4,356,302 +0.79(+1.66%)
Mar 03, 2014 47.84 48.13 47.36 47.64 6,075,638 -0.66(-1.36%)
Feb 28, 2014 48.55 48.75 47.97 48.29 3,854,732 -0.18(-0.38%)
Feb 27, 2014 48.09 48.67 47.72 48.48 3,644,966 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.65 47.89 4,774,825 -0.90(-1.84%)
Feb 25, 2014 49.49 49.81 48.52 48.79 6,235,032 -0.70(-1.42%)
Feb 24, 2014 49.57 50.22 49.49 49.49 2,431,143 +0.01(+0.02%)
Feb 21, 2014 49.40 49.69 49.29 49.49 2,467,323 +0.24(+0.49%)
Feb 20, 2014 49.36 49.56 48.90 49.25 3,838,032 -0.25(-0.50%)
Feb 19, 2014 50.13 50.33 49.26 49.49 5,511,979 -0.94(-1.87%)
Feb 18, 2014 51.03 51.06 50.37 50.44 2,587,781 -0.38(-0.76%)
Feb 14, 2014 50.50 50.82 50.82 50.82 3,825,552 +0.58(+1.15%)
Feb 13, 2014 49.93 50.33 49.80 50.25 2,656,550 -0.18(-0.35%)
Feb 12, 2014 50.70 50.89 50.03 50.42 6,002,908 -0.15(-0.30%)
Feb 11, 2014 49.72 50.84 49.64 50.57 7,827,576 +0.86(+1.72%)
Feb 10, 2014 50.22 50.37 49.47 49.72 2,719,454 -0.49(-0.97%)
Feb 07, 2014 50.13 50.39 49.31 50.21 5,253,923 +0.30(+0.59%)
Feb 06, 2014 49.74 50.30 49.64 49.91 3,185,034 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.89 49.42 4,199,123 -0.02(-0.03%)
Feb 04, 2014 49.36 49.90 49.28 49.44 4,851,285 +0.96(+1.98%)
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.