Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.15 +0.48 (+0.88%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.24 52.74 50.86 52.00 6,047,346 +0.57(+1.10%)
Jul 30, 2013 51.95 51.99 51.29 51.44 3,205,259 -0.21(-0.41%)
Jul 29, 2013 52.81 52.88 51.59 51.65 3,519,755 -1.39(-2.63%)
Jul 26, 2013 52.77 53.29 52.46 53.04 4,415,484 +0.02(+0.03%)
Jul 25, 2013 52.81 53.22 52.61 53.03 2,321,356 +0.13(+0.24%)
Jul 24, 2013 53.18 53.23 52.51 52.90 3,432,907 -0.35(-0.67%)
Jul 23, 2013 52.65 53.30 52.46 53.25 4,495,556 +0.79(+1.50%)
Jul 22, 2013 52.04 52.53 51.77 52.47 3,493,234 +0.45(+0.86%)
Jul 19, 2013 52.29 52.30 51.73 52.02 3,568,339 -0.49(-0.93%)
Jul 18, 2013 52.79 53.02 52.35 52.51 3,858,735 -0.13(-0.25%)
Jul 17, 2013 51.96 52.87 51.79 52.64 5,934,411 +1.02(+1.98%)
Jul 16, 2013 52.43 52.43 50.74 51.62 6,512,010 -0.46(-0.88%)
Jul 15, 2013 51.55 52.21 51.52 52.07 3,457,039 +0.81(+1.58%)
Jul 12, 2013 51.45 51.69 51.03 51.26 4,176,339 -0.50(-0.96%)
Jul 11, 2013 51.75 51.84 51.16 51.76 5,045,401 +1.16(+2.30%)
Jul 10, 2013 50.87 51.04 50.39 50.59 3,937,280 -0.37(-0.73%)
Jul 09, 2013 51.39 51.17 50.82 50.96 3,271,581 +0.09(+0.17%)
Jul 08, 2013 51.45 51.69 50.85 50.88 3,460,259 +0.12(+0.23%)
Jul 05, 2013 51.59 51.81 49.93 50.76 4,427,903 -0.38(-0.74%)
Jul 03, 2013 50.52 51.57 50.52 51.14 4,483,092 -0.09(-0.17%)
Jul 02, 2013 51.72 52.18 50.81 51.22 4,924,031 -0.72(-1.39%)
Jul 01, 2013 51.57 52.26 51.14 51.95 5,661,514 +0.59(+1.15%)
Jun 28, 2013 49.59 51.40 49.43 51.36 5,524,279 +1.43(+2.87%)
Jun 27, 2013 48.96 50.14 48.90 49.92 6,975,558 +1.86(+3.86%)
Jun 26, 2013 47.39 48.40 47.39 48.07 5,813,541 +1.03(+2.19%)
Jun 25, 2013 46.90 47.34 46.33 47.04 5,230,730 +0.98(+2.14%)
Jun 24, 2013 46.01 46.46 45.11 46.05 7,191,393 -0.70(-1.49%)
Jun 21, 2013 46.22 46.98 45.07 46.75 6,350,031 +0.80(+1.75%)
Jun 20, 2013 47.30 47.51 45.54 45.94 8,708,221 -2.20(-4.58%)
Jun 19, 2013 50.13 50.38 48.13 48.15 6,614,439 -1.90(-3.79%)
Jun 18, 2013 50.11 50.65 49.97 50.05 4,994,485 -0.35(-0.70%)
Jun 17, 2013 50.90 51.15 50.35 50.40 2,621,668 -0.22(-0.43%)
Jun 14, 2013 51.27 51.52 50.56 50.62 3,382,499 -0.54(-1.05%)
Jun 13, 2013 50.21 51.17 50.21 51.15 4,408,632 +1.05(+2.09%)
Jun 12, 2013 51.40 51.40 49.55 50.11 6,130,059 -0.91(-1.78%)
Jun 11, 2013 50.88 51.56 50.68 51.01 4,191,203 -0.70(-1.36%)
Jun 10, 2013 51.58 51.85 51.21 51.72 2,913,589 -0.07(-0.14%)
Jun 07, 2013 52.09 53.27 51.53 51.79 11,036,162 -0.16(-0.30%)
Jun 06, 2013 50.83 51.95 50.83 51.94 5,451,092 +0.96(+1.88%)
Jun 05, 2013 52.41 52.42 50.92 50.98 7,956,749 -1.52(-2.90%)
Jun 04, 2013 52.82 53.06 52.20 52.51 2,933,711 -0.30(-0.56%)
Jun 03, 2013 52.94 53.27 52.00 52.80 7,944,065 -0.59(-1.10%)
May 31, 2013 52.08 53.51 51.99 53.39 9,195,446 +0.93(+1.77%)
May 30, 2013 52.29 52.94 52.24 52.46 2,195,555 -0.13(-0.25%)
May 29, 2013 52.49 52.81 52.28 52.59 3,575,134 -0.12(-0.24%)
May 28, 2013 52.94 53.26 52.56 52.72 3,934,969 -0.02(-0.03%)
May 24, 2013 52.65 52.90 52.08 52.73 6,039,554 -0.48(-0.91%)
May 23, 2013 52.00 53.29 51.64 53.22 6,598,449 +0.44(+0.83%)
May 22, 2013 53.83 54.65 52.54 52.78 7,278,165 -0.93(-1.73%)
May 21, 2013 54.30 54.45 52.82 53.71 7,768,765 -0.77(-1.41%)
May 20, 2013 55.24 55.38 54.31 54.47 8,606,306 -0.80(-1.46%)
May 17, 2013 55.69 55.79 55.19 55.28 7,093,165 -0.36(-0.65%)
May 16, 2013 56.17 56.17 55.47 55.64 3,736,642 -0.57(-1.01%)
May 15, 2013 56.24 56.61 55.98 56.21 2,444,847 +0.03(+0.06%)
May 13, 2013 56.44 56.45 56.04 56.18 2,201,407 -0.27(-0.47%)
May 10, 2013 56.69 57.05 56.03 56.44 3,442,448 -0.44(-0.77%)
May 09, 2013 57.56 57.79 56.72 56.88 2,844,654 -0.52(-0.90%)
May 08, 2013 57.58 57.95 57.16 57.40 3,776,693 -0.21(-0.37%)
May 07, 2013 56.93 57.73 56.93 57.61 3,525,105 +0.73(+1.28%)
May 06, 2013 57.05 57.38 56.77 56.88 1,753,518 -0.49(-0.86%)
May 03, 2013 56.88 57.79 56.14 57.37 5,786,523 +1.23(+2.20%)
May 02, 2013 55.79 56.39 55.79 56.14 3,969,031 +0.50(+0.90%)
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.