Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.20 54.23 54.23 54.23 1,561,783 +0.20(+0.37%)
Dec 30, 2013 53.82 54.29 53.69 54.03 2,090,099 +0.14(+0.25%)
Dec 27, 2013 53.60 53.89 53.31 53.89 2,494,723 +0.53(+1.00%)
Dec 26, 2013 53.47 53.84 53.26 53.36 1,037,315 -0.27(-0.50%)
Dec 24, 2013 53.55 54.01 53.55 53.63 944,865 -0.06(-0.10%)
Dec 23, 2013 53.47 53.69 53.29 53.69 2,273,022 +0.68(+1.29%)
Dec 20, 2013 52.97 53.71 52.96 53.00 4,697,762 +0.10(+0.20%)
Dec 19, 2013 52.54 53.05 52.40 52.90 3,244,009 -0.39(-0.73%)
Dec 18, 2013 52.74 54.07 51.96 53.29 7,688,043 +0.75(+1.43%)
Dec 17, 2013 53.49 53.49 52.44 52.54 4,705,786 -0.59(-1.11%)
Dec 16, 2013 53.28 53.72 53.03 53.13 3,862,596 +0.01(+0.01%)
Dec 13, 2013 53.09 53.21 52.52 53.12 5,732,585 +0.46(+0.87%)
Dec 12, 2013 52.81 52.88 51.96 52.66 4,712,390 -0.43(-0.82%)
Dec 11, 2013 53.66 54.06 53.00 53.10 4,171,647 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.61 54.04 2,937,805 +0.34(+0.63%)
Dec 09, 2013 53.51 54.21 53.35 53.70 4,731,059 +0.65(+1.23%)
Dec 06, 2013 53.46 53.86 52.94 53.05 6,007,961 +0.69(+1.32%)
Dec 05, 2013 52.43 53.31 52.27 52.36 3,846,381 -0.19(-0.36%)
Dec 04, 2013 51.95 52.82 51.73 52.55 4,790,849 +0.41(+0.79%)
Dec 03, 2013 51.79 52.25 51.46 52.14 3,879,577 +0.05(+0.09%)
Dec 02, 2013 52.72 52.98 52.00 52.09 3,676,371 -0.82(-1.55%)
Nov 29, 2013 52.33 53.01 52.28 52.91 3,175,656 +0.72(+1.39%)
Nov 27, 2013 51.17 52.24 50.99 52.18 3,105,758 +0.89(+1.73%)
Nov 26, 2013 50.82 51.33 50.64 51.29 3,328,920 -0.03(-0.06%)
Nov 25, 2013 51.75 51.99 51.25 51.33 2,491,034 -0.62(-1.20%)
Nov 22, 2013 51.42 52.04 51.25 51.95 2,486,275 +0.57(+1.10%)
Nov 21, 2013 51.11 51.61 50.88 51.38 2,440,644 +0.28(+0.55%)
Nov 20, 2013 51.71 51.95 50.78 51.10 3,383,550 -0.48(-0.93%)
Nov 19, 2013 51.79 52.07 51.25 51.58 4,263,753 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.60 51.77 5,482,142 -0.12(-0.23%)
Nov 15, 2013 51.11 52.35 51.08 51.89 5,892,190 +0.90(+1.76%)
Nov 14, 2013 49.71 51.03 49.59 50.99 4,631,168 +1.28(+2.58%)
Nov 13, 2013 49.02 49.79 48.81 49.71 2,332,461 +0.59(+1.20%)
Nov 12, 2013 48.96 49.51 48.63 49.12 4,404,440 -0.06(-0.13%)
Nov 11, 2013 49.27 49.67 49.00 49.18 2,261,521 -0.35(-0.71%)
Nov 08, 2013 49.19 49.56 48.67 49.54 6,890,560 -0.13(-0.25%)
Nov 07, 2013 50.66 50.77 49.56 49.66 4,081,858 -0.69(-1.38%)
Nov 06, 2013 50.55 50.69 50.29 50.36 2,689,016 +0.13(+0.27%)
Nov 05, 2013 51.09 51.31 50.10 50.22 6,765,599 -1.65(-3.19%)
Nov 04, 2013 52.04 52.29 51.69 51.88 3,181,606 +0.16(+0.30%)
Nov 01, 2013 51.48 51.73 51.22 51.72 2,399,458 +0.22(+0.43%)
Oct 31, 2013 51.70 51.90 51.17 51.50 4,117,162 -0.34(-0.65%)
Oct 30, 2013 52.66 52.66 51.54 51.84 3,874,327 -0.55(-1.05%)
Oct 29, 2013 52.35 52.69 52.12 52.39 2,036,960 -0.10(-0.19%)
Oct 28, 2013 51.77 52.51 51.75 52.49 2,970,887 +0.76(+1.48%)
Oct 25, 2013 50.90 51.89 50.45 51.73 2,533,994 +0.79(+1.56%)
Oct 24, 2013 51.34 51.36 50.74 50.93 4,425,177 -0.40(-0.78%)
Oct 23, 2013 51.55 51.63 51.11 51.33 2,588,776 -0.81(-1.55%)
Oct 22, 2013 51.40 52.36 51.33 52.14 5,731,285 +1.27(+2.49%)
Oct 21, 2013 51.61 51.78 50.70 50.88 6,277,269 -0.75(-1.45%)
Oct 18, 2013 51.80 52.10 51.62 51.62 2,212,967 -0.17(-0.33%)
Oct 17, 2013 51.36 51.92 51.36 51.80 1,994,638 +0.31(+0.60%)
Oct 16, 2013 51.49 51.80 51.04 51.49 3,576,164 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.89 4,144,671 -0.99(-1.91%)
Oct 14, 2013 51.37 52.17 51.13 51.88 2,270,819 +0.07(+0.14%)
Oct 11, 2013 50.77 51.94 50.61 51.81 3,400,420 +0.89(+1.75%)
Oct 10, 2013 50.36 51.16 50.02 50.92 4,685,731 +1.50(+3.04%)
Oct 09, 2013 49.80 49.80 49.20 49.42 3,510,644 -0.07(-0.14%)
Oct 08, 2013 50.54 50.80 49.32 49.49 3,753,536 -1.08(-2.13%)
Oct 07, 2013 50.39 50.96 50.32 50.57 2,968,814 -0.65(-1.26%)
Oct 04, 2013 50.81 51.51 50.66 51.22 2,078,736 +0.50(+0.99%)
Oct 03, 2013 51.63 51.64 50.27 50.71 5,813,307 -0.99(-1.92%)
Oct 02, 2013 51.16 51.70 50.92 51.70 3,080,061 +0.19(+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.