Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.96 68.00 68.00 68.00 1,245,500 +0.25(+0.37%)
Dec 30, 2013 67.49 68.08 67.32 67.75 1,666,824 +0.17(+0.25%)
Dec 27, 2013 67.21 67.58 66.85 67.58 1,989,506 +0.53(+0.79%)
Dec 26, 2013 67.18 67.65 66.92 67.05 825,566 -0.34(-0.50%)
Dec 24, 2013 67.28 67.87 67.28 67.39 751,988 -0.07(-0.10%)
Dec 23, 2013 67.19 67.46 66.96 67.46 1,809,026 +0.86(+1.29%)
Dec 20, 2013 66.56 67.48 66.54 66.60 3,738,799 +0.13(+0.20%)
Dec 19, 2013 66.02 66.66 65.84 66.47 2,581,803 -0.49(-0.73%)
Dec 18, 2013 66.27 67.94 65.29 66.96 6,118,668 +0.21(+0.31%)
Dec 17, 2013 67.96 67.96 66.62 66.75 3,703,833 -0.75(-1.11%)
Dec 16, 2013 67.69 68.25 67.37 67.50 3,040,175 +0.01(+0.01%)
Dec 13, 2013 67.45 67.61 66.73 67.49 4,512,007 +0.58(+0.87%)
Dec 12, 2013 67.09 67.19 66.01 66.91 3,709,031 -0.55(-0.82%)
Dec 11, 2013 68.18 68.69 67.34 67.46 3,283,423 -1.20(-1.75%)
Dec 10, 2013 68.31 68.73 68.11 68.66 2,312,290 +0.43(+0.63%)
Dec 09, 2013 67.99 68.87 67.78 68.23 3,723,725 +0.83(+1.23%)
Dec 06, 2013 67.92 68.43 67.26 67.40 4,728,750 +0.88(+1.32%)
Dec 05, 2013 66.61 67.73 66.41 66.52 3,027,412 -0.24(-0.36%)
Dec 04, 2013 66.00 67.11 65.72 66.76 3,770,785 +0.52(+0.79%)
Dec 03, 2013 65.80 66.38 65.38 66.24 3,053,540 +0.06(+0.09%)
Dec 02, 2013 66.98 67.31 66.07 66.18 2,893,601 -1.04(-1.55%)
Nov 29, 2013 66.48 67.35 66.42 67.22 2,499,498 +0.92(+1.39%)
Nov 27, 2013 65.01 66.37 64.78 66.30 2,444,482 +1.13(+1.73%)
Nov 26, 2013 64.57 65.22 64.34 65.17 2,620,129 -0.04(-0.06%)
Nov 25, 2013 65.75 66.06 65.11 65.21 1,960,645 -0.79(-1.20%)
Nov 22, 2013 65.33 66.12 65.11 66.00 1,956,899 +0.72(+1.10%)
Nov 21, 2013 64.94 65.57 64.64 65.28 1,920,984 +0.36(+0.55%)
Nov 20, 2013 65.70 66.00 64.52 64.92 2,663,127 -0.61(-0.93%)
Nov 19, 2013 65.80 66.15 65.12 65.53 3,355,918 -0.25(-0.38%)
Nov 18, 2013 66.80 66.80 65.56 65.78 4,314,888 -0.15(-0.23%)
Nov 15, 2013 64.93 66.51 64.90 65.93 4,637,629 +1.14(+1.76%)
Nov 14, 2013 63.16 64.84 63.01 64.79 3,645,103 +1.63(+2.58%)
Nov 13, 2013 62.28 63.26 62.01 63.16 1,835,835 +0.75(+1.20%)
Nov 12, 2013 62.21 62.90 61.78 62.41 3,466,650 -0.08(-0.13%)
Nov 11, 2013 62.60 63.11 62.25 62.49 1,780,000 -0.45(-0.71%)
Nov 08, 2013 62.50 62.97 61.83 62.94 5,423,427 -0.16(-0.25%)
Nov 07, 2013 64.36 64.51 62.97 63.10 3,212,752 -0.88(-1.38%)
Nov 06, 2013 64.23 64.40 63.90 63.98 2,116,473 +0.17(+0.27%)
Nov 05, 2013 64.91 65.19 63.65 63.81 5,325,072 -2.10(-3.19%)
Nov 04, 2013 66.12 66.43 65.67 65.91 2,504,181 +0.20(+0.30%)
Nov 01, 2013 65.40 65.73 65.07 65.71 1,888,567 +0.28(+0.43%)
Oct 31, 2013 65.68 65.94 65.01 65.43 3,240,539 -0.43(-0.65%)
Oct 30, 2013 66.90 66.91 65.48 65.86 3,049,408 -0.70(-1.05%)
Oct 29, 2013 66.51 66.94 66.22 66.56 1,603,252 -0.13(-0.19%)
Oct 28, 2013 65.77 66.72 65.75 66.69 2,338,328 +0.97(+1.48%)
Oct 25, 2013 64.67 65.93 64.10 65.72 1,994,458 +1.01(+1.56%)
Oct 24, 2013 65.23 65.26 64.47 64.71 3,482,971 -0.51(-0.78%)
Oct 23, 2013 65.49 65.60 64.93 65.22 2,037,576 -1.03(-1.55%)
Oct 22, 2013 65.31 66.52 65.22 66.25 4,510,984 +1.61(+2.49%)
Oct 21, 2013 65.57 65.79 64.42 64.64 4,940,717 -0.95(-1.45%)
Oct 18, 2013 65.81 66.20 65.59 65.59 1,741,784 -0.22(-0.33%)
Oct 17, 2013 65.26 65.96 65.25 65.81 1,569,941 +0.39(+0.60%)
Oct 16, 2013 65.42 65.81 64.85 65.42 2,814,730 +0.76(+1.18%)
Oct 15, 2013 65.44 65.76 64.12 64.66 3,262,191 -1.26(-1.91%)
Oct 14, 2013 65.27 66.28 64.96 65.92 1,787,318 +0.09(+0.14%)
Oct 11, 2013 64.50 65.99 64.30 65.83 2,676,405 +1.13(+1.75%)
Oct 10, 2013 63.98 65.00 63.55 64.70 3,688,048 +1.91(+3.04%)
Oct 09, 2013 63.27 63.27 62.51 62.79 2,763,160 -0.09(-0.14%)
Oct 08, 2013 64.21 64.54 62.66 62.88 2,954,336 -1.37(-2.13%)
Oct 07, 2013 64.02 64.74 63.93 64.25 2,336,696 -0.82(-1.26%)
Oct 04, 2013 64.56 65.44 64.36 65.07 1,636,133 +0.64(+0.99%)
Oct 03, 2013 65.60 65.61 63.87 64.43 4,575,542 -1.26(-1.92%)
Oct 02, 2013 65.00 65.69 64.70 65.69 2,424,257 +0.24(+0.37%)
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.