Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,288,837 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.53 1,260,324 -0.06(-0.10%)
Aug 27, 2014 57.65 57.73 57.42 57.58 1,120,414 +0.14(+0.24%)
Aug 26, 2014 57.64 57.74 57.37 57.45 1,866,929 +0.08(+0.14%)
Aug 25, 2014 57.41 57.53 57.25 57.37 1,155,270 +0.14(+0.25%)
Aug 22, 2014 57.49 57.49 57.04 57.22 2,683,906 -0.30(-0.52%)
Aug 21, 2014 57.39 57.55 57.25 57.52 2,407,099 +0.36(+0.63%)
Aug 20, 2014 57.04 57.29 56.88 57.16 1,279,447 -0.14(-0.24%)
Aug 19, 2014 57.27 57.35 57.03 57.29 1,699,481 +0.15(+0.27%)
Aug 18, 2014 56.95 57.18 56.85 57.14 1,535,718 +0.48(+0.85%)
Aug 15, 2014 57.10 57.12 56.41 56.66 1,970,834 -0.18(-0.33%)
Aug 14, 2014 56.95 57.13 56.78 56.84 1,475,878 +0.14(+0.24%)
Aug 13, 2014 56.82 57.04 56.63 56.71 2,275,252 +0.21(+0.37%)
Aug 12, 2014 56.19 56.66 56.16 56.50 1,792,387 +0.18(+0.31%)
Aug 11, 2014 55.66 56.35 55.61 56.32 3,832,885 +1.00(+1.82%)
Aug 08, 2014 55.25 55.40 55.05 55.32 2,333,727 +0.22(+0.39%)
Aug 07, 2014 55.73 55.78 54.91 55.10 2,741,646 -0.53(-0.95%)
Aug 06, 2014 55.29 55.68 55.24 55.63 2,593,083 +0.08(+0.14%)
Aug 05, 2014 55.53 55.86 55.26 55.55 3,016,551 -0.46(-0.82%)
Aug 04, 2014 55.57 56.18 55.35 56.01 2,680,273 +0.67(+1.22%)
Aug 01, 2014 54.98 55.47 54.80 55.33 3,079,537 +0.39(+0.72%)
Jul 31, 2014 55.29 55.57 54.68 54.94 3,307,762 -1.00(-1.80%)
Jul 30, 2014 56.55 56.63 55.71 55.94 3,746,531 -0.62(-1.09%)
Jul 29, 2014 56.92 56.92 56.55 56.56 2,547,721 -0.31(-0.55%)
Jul 28, 2014 56.90 57.01 56.72 56.88 1,808,297 -0.10(-0.18%)
Jul 25, 2014 56.60 57.02 56.60 56.98 1,432,272 +0.12(+0.21%)
Jul 24, 2014 56.55 56.96 56.48 56.86 5,222,242 +0.44(+0.78%)
Jul 23, 2014 56.57 56.72 56.39 56.42 1,619,713 -0.03(-0.06%)
Jul 22, 2014 56.76 56.82 56.45 56.45 2,005,448 +0.15(+0.27%)
Jul 21, 2014 56.26 56.43 56.03 56.30 2,237,975 -0.19(-0.34%)
Jul 18, 2014 56.23 56.52 55.97 56.49 1,889,254 +0.62(+1.11%)
Jul 17, 2014 56.03 56.29 55.75 55.87 2,562,934 -0.53(-0.94%)
Jul 16, 2014 56.36 56.56 56.08 56.40 2,660,116 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.94 56.13 2,035,544 +0.06(+0.10%)
Jul 14, 2014 55.78 56.11 55.54 56.07 1,443,782 +0.58(+1.04%)
Jul 11, 2014 55.39 55.70 55.31 55.49 1,344,466 +0.10(+0.19%)
Jul 10, 2014 54.99 55.61 54.92 55.39 3,254,224 -0.36(-0.65%)
Jul 09, 2014 55.45 55.78 55.20 55.75 2,177,684 +0.55(+1.00%)
Jul 08, 2014 55.28 55.47 54.88 55.20 3,198,834 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.20 55.28 1,224,702 -0.27(-0.49%)
Jul 03, 2014 54.98 55.55 55.55 55.55 1,472,987 +0.43(+0.79%)
Jul 02, 2014 54.88 55.12 54.67 55.12 2,817,224 +0.32(+0.59%)
Jul 01, 2014 54.52 54.85 54.44 54.80 2,415,601 +0.32(+0.59%)
Jun 30, 2014 54.39 54.62 54.03 54.47 2,545,419 +0.27(+0.50%)
Jun 27, 2014 54.10 54.61 54.01 54.20 1,979,900 +0.18(+0.34%)
Jun 26, 2014 54.40 54.42 53.97 54.02 1,643,262 -0.30(-0.55%)
Jun 25, 2014 54.48 54.48 54.23 54.31 1,500,018 +0.07(+0.13%)
Jun 24, 2014 54.47 54.62 54.12 54.24 3,584,928 -0.18(-0.32%)
Jun 23, 2014 54.43 54.54 54.20 54.42 2,482,011 -0.14(-0.26%)
Jun 20, 2014 54.37 54.60 54.37 54.56 1,828,401 +0.06(+0.12%)
Jun 19, 2014 54.43 54.67 54.33 54.50 2,246,249 -0.06(-0.10%)
Jun 18, 2014 53.86 54.56 53.70 54.55 3,430,993 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.48 53.72 1,786,107 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.38 53.87 1,336,773 -0.04(-0.07%)
Jun 13, 2014 53.96 54.28 53.85 53.91 1,571,767 -0.29(-0.53%)
Jun 12, 2014 54.45 54.56 54.05 54.20 1,989,717 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.65 54.22 2,421,835 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.24 2,029,375 -0.14(-0.25%)
Jun 06, 2014 54.10 54.56 54.03 54.38 3,833,641 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.41 53.77 2,476,997 +0.55(+1.04%)
Jun 04, 2014 53.14 53.31 53.06 53.22 1,704,606 -0.23(-0.43%)
Jun 03, 2014 53.14 53.51 52.93 53.45 2,395,163 +0.18(+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.