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 (%)
Oct 31, 2014 54.96 55.21 54.76 54.99 5,816,767 +0.27(+0.50%)
Oct 30, 2014 54.24 54.74 54.06 54.72 1,751,521 +0.56(+1.04%)
Oct 29, 2014 54.28 54.28 53.78 54.15 2,549,102 +0.01(+0.01%)
Oct 28, 2014 53.76 54.23 53.58 54.14 2,822,448 +0.79(+1.48%)
Oct 27, 2014 52.81 53.40 53.25 53.36 2,013,134 +0.10(+0.20%)
Oct 24, 2014 53.19 53.53 53.02 53.25 1,744,123 -0.03(-0.06%)
Oct 23, 2014 53.17 53.57 53.00 53.29 2,209,952 +0.36(+0.68%)
Oct 22, 2014 53.15 53.31 52.88 52.92 2,631,724 -0.23(-0.42%)
Oct 21, 2014 52.96 53.53 52.75 53.15 2,272,755 +0.40(+0.76%)
Oct 20, 2014 52.71 52.94 52.54 52.75 1,623,411 -0.03(-0.06%)
Oct 17, 2014 52.70 53.11 52.66 52.78 2,948,818 +0.51(+0.97%)
Oct 16, 2014 51.27 52.69 51.14 52.27 4,034,128 -0.03(-0.06%)
Oct 15, 2014 52.45 52.92 51.43 52.31 5,582,308 -0.77(-1.45%)
Oct 14, 2014 53.17 53.45 53.02 53.08 2,704,374 +0.06(+0.11%)
Oct 13, 2014 53.46 53.81 52.94 53.02 4,094,418 -0.26(-0.48%)
Oct 10, 2014 54.10 54.10 53.20 53.28 3,387,915 -0.97(-1.79%)
Oct 09, 2014 54.84 55.04 54.11 54.25 3,086,676 -0.75(-1.36%)
Oct 08, 2014 54.47 55.24 53.96 55.00 3,780,068 +0.58(+1.06%)
Oct 07, 2014 54.91 55.08 54.37 54.42 2,502,039 -0.69(-1.25%)
Oct 06, 2014 55.21 55.71 55.04 55.11 2,989,609 +0.66(+1.21%)
Oct 03, 2014 54.43 54.55 54.00 54.45 2,898,250 -0.07(-0.13%)
Oct 02, 2014 54.33 54.75 53.95 54.52 4,390,293 +0.19(+0.35%)
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.