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 (%)
Feb 28, 2013 55.44 56.05 55.35 55.72 3,200,984 +0.27(+0.48%)
Feb 27, 2013 54.69 55.52 54.63 55.46 3,069,653 +0.70(+1.28%)
Feb 26, 2013 55.08 55.08 54.40 54.76 3,093,800 -0.20(-0.37%)
Feb 25, 2013 56.09 56.10 54.88 54.96 4,119,449 -0.95(-1.71%)
Feb 22, 2013 56.08 56.08 55.48 55.91 3,097,076 +0.20(+0.35%)
Feb 21, 2013 55.64 55.76 55.26 55.72 3,518,319 -0.32(-0.57%)
Feb 20, 2013 56.77 56.83 55.97 56.04 3,529,606 -0.80(-1.42%)
Feb 19, 2013 56.22 57.05 56.12 56.84 5,539,271 +0.80(+1.42%)
Feb 15, 2013 56.00 56.25 55.81 56.04 2,335,632 +0.22(+0.39%)
Feb 14, 2013 56.05 56.10 55.62 55.83 2,747,539 -0.28(-0.50%)
Feb 13, 2013 56.71 57.46 55.92 56.11 4,798,925 -0.94(-1.64%)
Feb 12, 2013 57.13 57.19 56.97 57.04 1,751,339 -0.05(-0.08%)
Feb 11, 2013 57.00 57.22 56.77 57.09 2,548,251 -0.11(-0.19%)
Feb 08, 2013 57.15 57.33 57.05 57.20 2,784,328 +0.15(+0.26%)
Feb 07, 2013 57.87 58.05 56.83 57.05 3,460,542 -0.82(-1.42%)
Feb 06, 2013 58.08 58.11 57.82 57.87 2,673,521 -0.03(-0.05%)
Feb 04, 2013 58.22 58.23 57.72 57.90 3,449,788 -0.66(-1.12%)
Feb 01, 2013 58.01 58.60 57.76 58.56 3,194,444 +1.04(+1.81%)
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%)
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.