Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.43 56.04 55.34 55.72 3,201,409 +0.27(+0.48%)
Feb 27, 2013 54.68 55.51 54.62 55.45 3,070,061 +0.70(+1.28%)
Feb 26, 2013 55.07 55.07 54.40 54.75 3,094,210 -0.20(-0.37%)
Feb 25, 2013 56.08 56.09 54.87 54.95 4,119,995 -0.95(-1.70%)
Feb 22, 2013 56.08 56.08 55.47 55.90 3,097,487 +0.20(+0.35%)
Feb 21, 2013 55.63 55.75 55.26 55.71 3,518,786 -0.32(-0.57%)
Feb 20, 2013 56.76 56.83 55.96 56.03 3,530,075 -0.80(-1.42%)
Feb 19, 2013 56.22 57.04 56.12 56.83 5,540,006 +0.80(+1.42%)
Feb 15, 2013 55.99 56.24 55.80 56.04 2,335,941 +0.22(+0.39%)
Feb 14, 2013 56.04 56.09 55.62 55.82 2,747,904 -0.28(-0.50%)
Feb 13, 2013 56.70 57.45 55.91 56.10 4,799,562 -0.94(-1.64%)
Feb 12, 2013 57.12 57.19 56.97 57.04 1,751,571 -0.05(-0.08%)
Feb 11, 2013 56.99 57.21 56.76 57.08 2,548,589 -0.11(-0.19%)
Feb 08, 2013 57.14 57.33 57.04 57.19 2,784,697 +0.15(+0.26%)
Feb 07, 2013 57.87 58.04 56.82 57.04 3,461,001 -0.82(-1.42%)
Feb 06, 2013 58.07 58.10 57.81 57.87 2,673,876 -0.03(-0.05%)
Feb 04, 2013 58.22 58.22 57.72 57.90 3,450,246 -0.66(-1.12%)
Feb 01, 2013 58.00 58.59 57.75 58.55 3,194,868 +1.04(+1.81%)
Jan 31, 2013 58.25 58.25 57.39 57.51 4,000,676 -0.41(-0.70%)
Jan 30, 2013 58.15 58.40 57.82 57.92 4,223,581 -0.39(-0.67%)
Jan 29, 2013 58.21 58.47 57.85 58.31 2,954,225 +0.49(+0.85%)
Jan 28, 2013 57.72 57.95 57.37 57.82 4,357,321 -0.13(-0.23%)
Jan 25, 2013 57.93 58.14 57.51 57.95 2,932,700 -0.10(-0.18%)
Jan 24, 2013 57.99 58.29 57.82 58.05 1,810,394 +0.15(+0.26%)
Jan 23, 2013 57.95 57.99 57.65 57.90 1,882,527 +0.08(+0.14%)
Jan 22, 2013 57.47 57.94 57.37 57.83 2,067,090 +0.27(+0.48%)
Jan 18, 2013 57.60 57.66 57.18 57.55 2,117,484 -0.10(-0.18%)
Jan 17, 2013 57.76 57.96 57.53 57.65 3,211,630 +0.22(+0.38%)
Jan 16, 2013 57.23 57.56 57.06 57.44 2,409,392 +0.02(+0.04%)
Jan 15, 2013 57.23 57.45 57.12 57.41 3,077,116 -0.18(-0.31%)
Jan 14, 2013 57.37 57.75 57.23 57.59 3,158,466 +0.29(+0.50%)
Jan 11, 2013 57.42 57.54 57.17 57.30 2,109,760 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.96 57.38 3,800,744 +0.58(+1.02%)
Jan 09, 2013 56.40 56.94 56.27 56.80 1,808,731 +0.64(+1.14%)
Jan 08, 2013 56.31 56.41 55.94 56.16 2,077,204 -0.16(-0.29%)
Jan 07, 2013 56.34 56.51 56.09 56.33 1,699,761 -0.12(-0.21%)
Jan 04, 2013 56.04 56.54 56.04 56.44 2,858,463 +0.41(+0.72%)
Jan 03, 2013 56.23 56.64 55.89 56.04 3,113,622 -0.10(-0.18%)
Jan 02, 2013 56.09 56.16 55.93 56.14 3,061,137 +1.04(+1.89%)
Dec 31, 2012 54.22 55.10 54.11 55.10 1,593,304 +0.86(+1.58%)
Dec 28, 2012 53.94 54.32 53.94 54.24 1,897,939 +0.05(+0.10%)
Dec 27, 2012 54.08 54.44 53.72 54.19 2,175,526 +0.21(+0.39%)
Dec 26, 2012 54.02 54.42 53.95 53.97 1,179,388 -0.13(-0.25%)
Dec 24, 2012 54.43 54.46 54.08 54.11 588,327 -0.26(-0.47%)
Dec 21, 2012 54.67 54.82 54.26 54.37 3,525,584 -0.88(-1.58%)
Dec 20, 2012 55.34 55.50 55.03 55.24 2,621,146 -0.10(-0.18%)
Dec 19, 2012 55.79 55.79 55.27 55.34 3,074,313 -0.29(-0.53%)
Dec 18, 2012 55.01 55.89 54.87 55.63 4,919,083 +0.62(+1.13%)
Dec 17, 2012 54.55 55.03 54.43 55.01 4,866,316 +0.54(+0.99%)
Dec 14, 2012 54.38 54.54 54.20 54.47 2,304,321 +0.27(+0.49%)
Dec 13, 2012 54.78 54.78 54.06 54.21 2,488,741 -0.51(-0.94%)
Dec 12, 2012 54.71 55.09 54.45 54.72 3,261,654 +0.20(+0.37%)
Dec 11, 2012 54.61 54.78 54.37 54.52 2,316,070 +0.17(+0.32%)
Dec 10, 2012 53.79 54.42 53.75 54.35 3,411,059 +0.64(+1.20%)
Dec 07, 2012 53.48 53.72 53.39 53.71 2,185,398 +0.29(+0.55%)
Dec 06, 2012 52.97 53.44 52.88 53.41 2,367,797 +0.60(+1.14%)
Dec 05, 2012 52.88 53.12 52.79 52.81 2,103,445 +0.04(+0.07%)
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.