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 (%)
May 31, 2013 52.28 53.72 52.19 53.60 9,159,456 +0.93(+1.77%)
May 30, 2013 52.49 53.14 52.45 52.67 2,186,962 -0.13(-0.25%)
May 29, 2013 52.70 53.01 52.48 52.80 3,561,141 -0.13(-0.24%)
May 28, 2013 53.15 53.47 52.77 52.92 3,919,567 -0.02(-0.03%)
May 24, 2013 52.85 53.11 52.29 52.94 6,015,916 -0.49(-0.91%)
May 23, 2013 52.20 53.50 51.84 53.43 6,572,623 +0.44(+0.83%)
May 22, 2013 54.05 54.86 52.74 52.99 7,249,679 -0.93(-1.73%)
May 21, 2013 54.52 54.67 53.03 53.92 7,738,359 -0.77(-1.41%)
May 20, 2013 55.46 55.60 54.52 54.69 8,572,622 -0.81(-1.46%)
May 17, 2013 55.90 56.01 55.41 55.50 7,065,403 -0.36(-0.65%)
May 16, 2013 56.39 56.39 55.68 55.86 3,722,017 -0.57(-1.01%)
May 15, 2013 56.46 56.83 56.20 56.43 2,435,278 +0.03(+0.06%)
May 13, 2013 56.67 56.67 56.27 56.40 2,192,791 -0.27(-0.47%)
May 10, 2013 56.92 57.28 56.25 56.67 3,428,974 -0.44(-0.77%)
May 09, 2013 57.79 58.01 56.94 57.10 2,833,520 -0.52(-0.90%)
May 08, 2013 57.80 58.17 57.39 57.62 3,761,912 -0.21(-0.37%)
May 07, 2013 57.15 57.96 57.15 57.83 3,511,309 +0.73(+1.28%)
May 06, 2013 57.28 57.61 56.99 57.10 1,746,655 -0.49(-0.86%)
May 03, 2013 57.10 58.01 56.36 57.60 5,763,875 +1.24(+2.20%)
May 02, 2013 56.01 56.61 56.01 56.36 3,953,496 +0.50(+0.90%)
May 01, 2013 56.56 56.74 55.59 55.86 3,072,150 -0.89(-1.56%)
Apr 30, 2013 56.22 56.88 56.14 56.74 3,311,013 +0.58(+1.03%)
Apr 29, 2013 56.67 56.86 56.08 56.16 3,299,181 -0.34(-0.60%)
Apr 26, 2013 57.26 57.40 56.45 56.50 2,965,665 -0.90(-1.57%)
Apr 25, 2013 57.11 57.67 56.83 57.40 5,562,245 +0.65(+1.15%)
Apr 24, 2013 57.50 57.50 56.19 56.75 4,659,428 -0.65(-1.13%)
Apr 23, 2013 57.08 57.76 56.92 57.40 4,461,045 +0.32(+0.56%)
Apr 22, 2013 56.89 57.23 56.59 57.08 3,908,723 +0.17(+0.30%)
Apr 19, 2013 56.67 56.91 56.21 56.91 4,100,635 +0.57(+1.02%)
Apr 18, 2013 56.98 56.98 55.95 56.34 3,573,301 -0.14(-0.25%)
Apr 17, 2013 57.33 57.34 56.05 56.48 5,728,952 -1.15(-2.00%)
Apr 16, 2013 57.50 57.87 57.25 57.63 3,091,726 +0.81(+1.42%)
Apr 15, 2013 58.85 58.85 56.80 56.82 8,365,472 -2.35(-3.98%)
Apr 12, 2013 59.77 59.96 59.06 59.17 2,712,419 -0.99(-1.64%)
Apr 11, 2013 59.75 60.23 59.55 60.16 3,584,060 +0.35(+0.59%)
Apr 10, 2013 59.41 60.07 59.36 59.81 4,711,844 +0.71(+1.21%)
Apr 09, 2013 58.64 59.29 58.28 59.10 5,018,635 +0.81(+1.39%)
Apr 08, 2013 58.12 58.43 57.83 58.29 3,796,783 +0.35(+0.61%)
Apr 05, 2013 57.12 58.00 56.76 57.94 4,375,770 +0.29(+0.50%)
Apr 04, 2013 57.87 58.14 57.36 57.65 3,693,863 -0.13(-0.22%)
Apr 03, 2013 58.77 58.85 57.55 57.77 5,446,442 -0.95(-1.62%)
Apr 02, 2013 58.16 58.89 58.13 58.72 4,605,478 +0.62(+1.07%)
Apr 01, 2013 58.70 58.70 58.05 58.10 1,640,486 -0.40(-0.68%)
Mar 28, 2013 58.38 58.60 58.16 58.50 2,189,634 +0.09(+0.15%)
Mar 27, 2013 57.41 58.44 57.14 58.41 4,844,703 +0.75(+1.29%)
Mar 26, 2013 56.90 57.71 56.81 57.67 4,805,502 +1.01(+1.79%)
Mar 25, 2013 56.45 56.70 56.16 56.66 5,941,249 +0.51(+0.91%)
Mar 22, 2013 55.68 56.22 55.65 56.15 3,690,160 +0.54(+0.97%)
Mar 21, 2013 55.62 55.74 55.45 55.61 3,220,405 -0.12(-0.21%)
Mar 20, 2013 55.23 55.83 55.06 55.72 5,582,462 +0.78(+1.43%)
Mar 19, 2013 55.73 56.16 54.53 54.94 4,509,198 -0.35(-0.64%)
Mar 18, 2013 55.35 55.76 55.11 55.29 3,450,090 -0.54(-0.97%)
Mar 15, 2013 56.81 56.81 55.70 55.83 3,228,945 -0.86(-1.52%)
Mar 14, 2013 56.66 56.98 56.31 56.70 4,153,961 +0.12(+0.21%)
Mar 13, 2013 57.50 57.57 56.51 56.58 3,433,883 -0.90(-1.57%)
Mar 12, 2013 57.14 57.51 56.99 57.48 3,612,095 +0.34(+0.59%)
Mar 11, 2013 57.38 57.41 56.80 57.14 2,922,454 -0.04(-0.07%)
Mar 08, 2013 56.81 57.29 56.28 57.18 5,377,481 +1.00(+1.77%)
Mar 07, 2013 56.36 56.46 56.13 56.19 2,629,533 -0.16(-0.29%)
Mar 06, 2013 56.38 56.48 56.19 56.35 1,938,766 +0.16(+0.28%)
Mar 05, 2013 56.03 56.44 56.03 56.19 3,233,970 +0.32(+0.58%)
Mar 04, 2013 55.72 55.89 55.46 55.87 2,797,083 -0.05(-0.08%)
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.