Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.73 +0.06 (+0.11%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.26 58.26 57.40 57.52 4,000,145 -0.41(-0.70%)
Jan 30, 2013 58.16 58.40 57.83 57.93 4,223,020 -0.39(-0.67%)
Jan 29, 2013 58.22 58.47 57.86 58.32 2,953,834 +0.49(+0.85%)
Jan 28, 2013 57.72 57.96 57.38 57.83 4,356,743 -0.13(-0.23%)
Jan 25, 2013 57.94 58.15 57.52 57.96 2,932,311 -0.10(-0.17%)
Jan 24, 2013 58.00 58.30 57.83 58.06 1,810,154 +0.15(+0.26%)
Jan 23, 2013 57.96 58.00 57.65 57.91 1,882,278 +0.08(+0.14%)
Jan 22, 2013 57.48 57.94 57.37 57.83 2,066,815 +0.27(+0.47%)
Jan 18, 2013 57.61 57.67 57.19 57.56 2,117,203 -0.10(-0.18%)
Jan 17, 2013 57.77 57.97 57.54 57.66 3,211,204 +0.22(+0.38%)
Jan 16, 2013 57.24 57.56 57.07 57.44 2,409,072 +0.02(+0.04%)
Jan 15, 2013 57.24 57.46 57.13 57.42 3,076,708 -0.18(-0.31%)
Jan 14, 2013 57.38 57.76 57.24 57.60 3,158,047 +0.29(+0.50%)
Jan 11, 2013 57.43 57.55 57.18 57.31 2,109,480 -0.08(-0.14%)
Jan 10, 2013 57.22 57.58 56.97 57.39 3,800,240 +0.58(+1.02%)
Jan 09, 2013 56.41 56.94 56.28 56.81 1,808,491 +0.64(+1.14%)
Jan 08, 2013 56.32 56.42 55.94 56.17 2,076,929 -0.16(-0.29%)
Jan 07, 2013 56.35 56.52 56.10 56.33 1,699,536 -0.12(-0.21%)
Jan 04, 2013 56.05 56.54 56.05 56.45 2,858,083 +0.41(+0.72%)
Jan 03, 2013 56.24 56.65 55.90 56.04 3,113,209 -0.10(-0.18%)
Jan 02, 2013 56.10 56.17 55.94 56.15 3,060,731 +1.04(+1.89%)
Dec 31, 2012 54.22 55.11 54.11 55.11 1,593,092 +0.86(+1.58%)
Dec 28, 2012 53.94 54.33 53.94 54.25 1,897,687 +0.05(+0.10%)
Dec 27, 2012 54.08 54.45 53.72 54.19 2,175,238 +0.21(+0.39%)
Dec 26, 2012 54.03 54.43 53.96 53.98 1,179,231 -0.13(-0.25%)
Dec 24, 2012 54.44 54.47 54.08 54.11 588,249 -0.26(-0.47%)
Dec 21, 2012 54.68 54.83 54.27 54.37 3,525,117 -0.88(-1.58%)
Dec 20, 2012 55.35 55.51 55.04 55.25 2,620,798 -0.10(-0.18%)
Dec 19, 2012 55.80 55.80 55.28 55.35 3,073,905 -0.29(-0.53%)
Dec 18, 2012 55.02 55.90 54.87 55.64 4,918,431 +0.62(+1.13%)
Dec 17, 2012 54.56 55.04 54.43 55.02 4,865,669 +0.54(+0.99%)
Dec 14, 2012 54.39 54.55 54.21 54.48 2,304,015 +0.26(+0.49%)
Dec 13, 2012 54.79 54.79 54.07 54.22 2,488,411 -0.51(-0.94%)
Dec 12, 2012 54.71 55.10 54.46 54.73 3,261,221 +0.20(+0.37%)
Dec 11, 2012 54.62 54.79 54.38 54.53 2,315,762 +0.17(+0.32%)
Dec 10, 2012 53.80 54.43 53.76 54.36 3,410,606 +0.64(+1.20%)
Dec 07, 2012 53.49 53.73 53.40 53.71 2,185,108 +0.29(+0.55%)
Dec 06, 2012 52.98 53.44 52.88 53.42 2,367,483 +0.60(+1.14%)
Dec 05, 2012 52.88 53.13 52.80 52.82 2,103,165 +0.04(+0.07%)
Dec 04, 2012 52.77 52.88 52.52 52.78 2,150,643 +0.36(+0.68%)
Nov 30, 2012 52.56 52.57 52.05 52.42 5,052,666 -0.06(-0.12%)
Nov 29, 2012 52.33 52.53 52.11 52.48 3,127,851 +0.40(+0.76%)
Nov 28, 2012 51.49 52.13 51.23 52.09 2,784,943 +0.45(+0.88%)
Nov 27, 2012 52.08 52.23 51.63 51.64 2,565,868 -0.30(-0.57%)
Nov 26, 2012 51.97 52.28 51.87 51.93 2,376,914 -0.27(-0.52%)
Nov 23, 2012 52.10 52.22 51.92 52.20 1,439,552 +0.66(+1.29%)
Nov 21, 2012 51.14 51.55 51.00 51.54 2,292,809 +0.35(+0.69%)
Nov 20, 2012 50.71 51.19 50.54 51.19 4,395,685 +0.27(+0.52%)
Nov 19, 2012 50.82 50.97 50.57 50.93 3,186,258 +0.78(+1.55%)
Nov 16, 2012 49.54 50.18 49.06 50.15 3,753,938 +0.71(+1.43%)
Nov 15, 2012 49.58 49.72 49.21 49.44 3,159,972 -0.07(-0.14%)
Nov 14, 2012 50.35 50.35 49.36 49.51 3,656,681 -0.64(-1.27%)
Nov 13, 2012 49.52 50.32 49.42 50.15 2,712,284 +0.28(+0.56%)
Nov 12, 2012 49.80 50.03 49.65 49.87 1,874,733 +0.09(+0.19%)
Nov 09, 2012 49.69 50.23 49.50 49.77 4,895,936 -0.23(-0.45%)
Nov 08, 2012 50.47 50.64 49.76 50.00 3,768,644 -0.62(-1.22%)
Nov 07, 2012 51.49 51.51 50.41 50.61 4,489,398 -1.22(-2.36%)
Nov 06, 2012 51.52 51.90 51.52 51.84 2,452,900 +0.35(+0.68%)
Nov 05, 2012 51.35 51.60 51.19 51.49 1,976,759 -0.25(-0.48%)
Nov 02, 2012 52.20 52.22 51.64 51.74 2,290,557 +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.