Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 59.34 59.39 59.39 59.39 1,171,500 +0.10(+0.17%)
Dec 30, 2014 59.21 59.57 59.06 59.29 1,415,480 -0.01(-0.02%)
Dec 29, 2014 59.23 59.84 59.07 59.30 1,159,543 +0.04(+0.07%)
Dec 26, 2014 59.48 59.79 59.19 59.26 2,230,680 -0.02(-0.03%)
Dec 24, 2014 59.22 59.28 59.28 59.28 814,100 +0.15(+0.25%)
Dec 23, 2014 59.08 59.38 58.94 59.13 2,069,967 -0.15(-0.25%)
Dec 22, 2014 59.30 59.49 59.00 59.28 1,752,767 +0.11(+0.19%)
Dec 19, 2014 59.34 59.57 58.88 59.17 2,442,190 +0.11(+0.19%)
Dec 18, 2014 58.00 59.53 57.63 59.06 5,033,423 +2.17(+3.81%)
Dec 17, 2014 55.72 58.36 55.49 56.89 6,317,187 +1.05(+1.88%)
Dec 16, 2014 55.11 56.67 54.46 55.84 5,515,068 -0.19(-0.34%)
Dec 15, 2014 56.59 57.10 55.57 56.03 4,896,742 -0.40(-0.71%)
Dec 12, 2014 57.65 57.65 56.25 56.43 3,758,667 -1.35(-2.34%)
Dec 11, 2014 58.07 58.70 57.69 57.78 4,481,868 -0.50(-0.86%)
Dec 10, 2014 59.95 60.05 58.06 58.28 5,004,902 -1.94(-3.22%)
Dec 09, 2014 60.69 60.69 60.04 60.22 2,977,033 -0.75(-1.23%)
Dec 08, 2014 61.40 61.63 60.71 60.97 3,231,424 -0.54(-0.88%)
Dec 05, 2014 61.71 61.91 61.23 61.51 2,450,421 -0.45(-0.73%)
Dec 04, 2014 62.40 62.51 61.81 61.96 3,138,669 -0.52(-0.83%)
Dec 03, 2014 62.51 62.84 61.95 62.48 3,614,660 -0.04(-0.06%)
Dec 02, 2014 63.63 63.71 62.29 62.52 3,969,160 -1.23(-1.93%)
Dec 01, 2014 64.82 65.19 63.63 63.75 4,877,611 -1.58(-2.42%)
Nov 28, 2014 65.94 66.21 65.07 65.33 1,805,744 -1.25(-1.88%)
Nov 26, 2014 66.44 66.58 66.58 66.58 1,006,600 -0.02(-0.03%)
Nov 25, 2014 67.06 67.18 66.55 66.60 1,511,973 -0.29(-0.43%)
Nov 24, 2014 67.14 67.39 66.80 66.89 1,047,149 -0.36(-0.54%)
Nov 21, 2014 67.20 67.57 67.09 67.25 2,085,707 +0.93(+1.40%)
Nov 20, 2014 66.28 66.48 66.10 66.32 1,131,485 -0.09(-0.14%)
Nov 19, 2014 65.45 66.50 65.37 66.41 2,236,990 +0.70(+1.07%)
Nov 18, 2014 66.04 66.04 65.57 65.71 1,678,663 -0.18(-0.27%)
Nov 17, 2014 65.46 66.02 65.34 65.89 1,376,431 +0.15(+0.23%)
Nov 14, 2014 65.66 65.96 65.55 65.74 1,119,570 -0.10(-0.15%)
Nov 13, 2014 66.05 66.09 65.47 65.84 2,052,415 -0.19(-0.29%)
Nov 12, 2014 66.55 66.76 65.78 66.03 1,367,005 -0.60(-0.90%)
Nov 11, 2014 66.74 67.05 66.51 66.63 1,284,053 -0.30(-0.45%)
Nov 10, 2014 67.64 67.68 66.79 66.93 1,512,319 -0.59(-0.87%)
Nov 07, 2014 67.50 67.72 67.26 67.52 1,863,779 +0.26(+0.39%)
Nov 06, 2014 67.85 68.11 67.11 67.26 1,537,492 -0.58(-0.85%)
Nov 05, 2014 67.60 67.96 67.40 67.84 1,220,698 +0.03(+0.04%)
Nov 04, 2014 67.84 67.90 67.58 67.81 1,515,166 -0.14(-0.21%)
Nov 03, 2014 68.30 68.47 67.80 67.95 1,845,071 -0.50(-0.73%)
Oct 31, 2014 68.41 68.73 68.17 68.45 4,672,805 +0.34(+0.50%)
Oct 30, 2014 67.52 68.14 67.29 68.11 1,407,056 +0.70(+1.04%)
Oct 29, 2014 67.57 67.57 66.95 67.41 2,047,780 +0.01(+0.01%)
Oct 28, 2014 66.92 67.50 66.70 67.40 2,267,368 +0.98(+1.48%)
Oct 27, 2014 65.74 66.47 66.29 66.42 1,617,219 +0.13(+0.20%)
Oct 24, 2014 66.21 66.64 66.00 66.29 1,401,113 -0.04(-0.06%)
Oct 23, 2014 66.19 66.69 65.98 66.33 1,775,329 +0.45(+0.68%)
Oct 22, 2014 66.16 66.36 65.83 65.88 2,114,153 -0.28(-0.42%)
Oct 21, 2014 65.93 66.63 65.67 66.16 1,825,781 +0.50(+0.76%)
Oct 20, 2014 65.61 65.90 65.40 65.66 1,304,141 -0.04(-0.06%)
Oct 17, 2014 65.60 66.11 65.55 65.70 2,368,885 +0.63(+0.97%)
Oct 16, 2014 63.82 65.59 63.66 65.07 3,240,751 -0.04(-0.06%)
Oct 15, 2014 65.29 65.87 64.02 65.11 4,484,456 -0.96(-1.45%)
Oct 14, 2014 66.19 66.54 66.00 66.07 2,172,515 +0.07(+0.11%)
Oct 13, 2014 66.55 66.98 65.90 66.00 3,289,184 -0.32(-0.48%)
Oct 10, 2014 67.35 67.35 66.23 66.32 2,721,626 -1.21(-1.79%)
Oct 09, 2014 68.26 68.51 67.36 67.53 2,479,631 -0.93(-1.36%)
Oct 08, 2014 67.80 68.76 67.17 68.46 3,036,656 +0.72(+1.06%)
Oct 07, 2014 68.35 68.57 67.68 67.74 2,009,972 -0.86(-1.25%)
Oct 06, 2014 68.73 69.35 68.52 68.60 2,401,654 +0.82(+1.21%)
Oct 03, 2014 67.75 67.91 67.22 67.78 2,328,262 -0.09(-0.13%)
Oct 02, 2014 67.63 68.15 67.16 67.87 3,526,870 +0.24(+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.