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 (%)
Jan 31, 2013 58.48 58.48 57.61 57.74 3,985,018 -0.41(-0.70%)
Jan 30, 2013 58.38 58.63 58.05 58.15 4,207,050 -0.39(-0.67%)
Jan 29, 2013 58.44 58.70 58.08 58.54 2,942,663 +0.49(+0.85%)
Jan 28, 2013 57.94 58.18 57.60 58.05 4,340,267 -0.13(-0.23%)
Jan 25, 2013 58.16 58.37 57.74 58.18 2,921,222 -0.10(-0.18%)
Jan 24, 2013 58.22 58.52 58.05 58.28 1,803,309 +0.15(+0.26%)
Jan 23, 2013 58.18 58.22 57.87 58.13 1,875,159 +0.08(+0.14%)
Jan 22, 2013 57.70 58.16 57.59 58.05 2,058,999 +0.27(+0.48%)
Jan 18, 2013 57.83 57.89 57.40 57.78 2,109,196 -0.10(-0.18%)
Jan 17, 2013 57.99 58.19 57.76 57.88 3,199,060 +0.22(+0.38%)
Jan 16, 2013 57.46 57.78 57.28 57.66 2,399,962 +0.02(+0.04%)
Jan 15, 2013 57.46 57.68 57.35 57.64 3,065,073 -0.18(-0.31%)
Jan 14, 2013 57.60 57.97 57.46 57.82 3,146,104 +0.29(+0.50%)
Jan 11, 2013 57.65 57.77 57.39 57.53 2,101,503 -0.08(-0.14%)
Jan 10, 2013 57.44 57.80 57.18 57.61 3,785,868 +0.58(+1.02%)
Jan 09, 2013 56.63 57.16 56.49 57.03 1,801,652 +0.64(+1.14%)
Jan 08, 2013 56.53 56.63 56.16 56.38 2,069,074 -0.16(-0.29%)
Jan 07, 2013 56.56 56.74 56.31 56.55 1,693,108 -0.12(-0.21%)
Jan 04, 2013 56.27 56.76 56.27 56.67 2,847,275 +0.41(+0.73%)
Jan 03, 2013 56.45 56.86 56.11 56.26 3,101,436 -0.10(-0.18%)
Jan 02, 2013 56.31 56.38 56.15 56.36 3,049,156 +1.04(+1.89%)
Dec 31, 2012 54.43 55.32 54.32 55.32 1,587,068 +0.86(+1.58%)
Dec 28, 2012 54.15 54.53 54.15 54.45 1,890,511 +0.05(+0.10%)
Dec 27, 2012 54.29 54.66 53.93 54.40 2,167,011 +0.21(+0.39%)
Dec 26, 2012 54.23 54.63 54.16 54.19 1,174,772 -0.13(-0.25%)
Dec 24, 2012 54.64 54.67 54.29 54.32 586,024 -0.26(-0.47%)
Dec 21, 2012 54.88 55.03 54.48 54.58 3,511,785 -0.88(-1.58%)
Dec 20, 2012 55.56 55.72 55.25 55.46 2,610,887 -0.10(-0.18%)
Dec 19, 2012 56.01 56.01 55.49 55.56 3,062,280 -0.29(-0.53%)
Dec 18, 2012 55.23 56.11 55.08 55.85 4,899,831 +0.63(+1.13%)
Dec 17, 2012 54.77 55.25 54.64 55.23 4,847,270 +0.54(+0.99%)
Dec 14, 2012 54.59 54.76 54.41 54.69 2,295,302 +0.27(+0.49%)
Dec 13, 2012 55.00 55.00 54.27 54.42 2,479,001 -0.52(-0.94%)
Dec 12, 2012 54.92 55.30 54.66 54.94 3,248,889 +0.20(+0.37%)
Dec 11, 2012 54.83 55.00 54.58 54.73 2,307,005 +0.17(+0.32%)
Dec 10, 2012 54.01 54.63 53.96 54.56 3,397,709 +0.65(+1.20%)
Dec 07, 2012 53.69 53.94 53.60 53.92 2,176,845 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.08 53.62 2,358,530 +0.60(+1.14%)
Dec 05, 2012 53.08 53.33 53.00 53.02 2,095,212 +0.04(+0.07%)
Dec 04, 2012 52.97 53.08 52.72 52.98 2,142,510 +0.36(+0.68%)
Nov 30, 2012 52.76 52.77 52.25 52.62 5,033,560 -0.06(-0.12%)
Nov 29, 2012 52.53 52.73 52.31 52.68 3,116,024 +0.40(+0.76%)
Nov 28, 2012 51.68 52.33 51.42 52.28 2,774,412 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.82 51.83 2,556,165 -0.30(-0.57%)
Nov 26, 2012 52.17 52.48 52.07 52.13 2,367,926 -0.27(-0.52%)
Nov 23, 2012 52.30 52.42 52.12 52.40 1,434,109 +0.67(+1.29%)
Nov 21, 2012 51.34 51.75 51.20 51.74 2,284,139 +0.35(+0.69%)
Nov 20, 2012 50.90 51.39 50.74 51.39 4,379,063 +0.27(+0.52%)
Nov 19, 2012 51.02 51.16 50.76 51.12 3,174,209 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.24 50.34 3,739,743 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.62 3,148,023 -0.07(-0.14%)
Nov 14, 2012 50.54 50.54 49.55 49.70 3,642,854 -0.64(-1.27%)
Nov 13, 2012 49.71 50.51 49.61 50.34 2,702,028 +0.28(+0.56%)
Nov 12, 2012 49.99 50.22 49.84 50.06 1,867,644 +0.09(+0.19%)
Nov 09, 2012 49.88 50.42 49.69 49.96 4,877,423 -0.23(-0.45%)
Nov 08, 2012 50.67 50.83 49.95 50.19 3,754,394 -0.62(-1.22%)
Nov 07, 2012 51.69 51.71 50.60 50.81 4,472,422 -1.23(-2.36%)
Nov 06, 2012 51.71 52.10 51.71 52.03 2,443,624 +0.35(+0.68%)
Nov 05, 2012 51.54 51.80 51.39 51.68 1,969,284 -0.25(-0.48%)
Nov 02, 2012 52.40 52.42 51.83 51.93 2,281,895 +0.12(+0.23%)
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.