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 (%)
Sep 30, 2013 50.09 50.73 49.95 50.29 2,939,017 -0.61(-1.19%)
Sep 27, 2013 51.33 51.60 50.72 50.89 2,839,095 -1.02(-1.97%)
Sep 26, 2013 52.80 52.87 51.81 51.92 2,464,361 -0.53(-1.01%)
Sep 25, 2013 51.99 52.55 51.90 52.44 4,206,423 +0.20(+0.38%)
Sep 24, 2013 52.64 52.72 52.12 52.25 2,548,426 -0.47(-0.90%)
Sep 23, 2013 52.45 52.84 52.36 52.72 3,399,448 +0.44(+0.84%)
Sep 20, 2013 53.77 53.82 52.09 52.28 7,083,044 -1.50(-2.80%)
Sep 19, 2013 54.40 54.54 53.56 53.78 4,510,961 -0.30(-0.55%)
Sep 18, 2013 52.07 54.22 51.30 54.08 7,038,940 +2.08(+4.00%)
Sep 17, 2013 52.26 52.47 51.59 52.00 3,720,170 -0.06(-0.12%)
Sep 16, 2013 52.66 52.51 51.90 52.07 2,204,837 +0.51(+0.99%)
Sep 13, 2013 51.24 51.81 51.10 51.55 3,166,952 +0.58(+1.14%)
Sep 12, 2013 52.07 52.07 50.83 50.97 5,405,484 -1.29(-2.47%)
Sep 11, 2013 52.14 52.58 51.71 52.26 3,513,579 +0.08(+0.15%)
Sep 10, 2013 51.77 52.21 51.46 52.18 5,038,501 +0.88(+1.72%)
Sep 09, 2013 49.96 51.36 49.68 51.30 6,969,809 +1.72(+3.48%)
Sep 06, 2013 49.54 50.11 48.70 49.58 5,464,971 +0.96(+1.97%)
Sep 05, 2013 48.96 48.96 48.45 48.62 3,449,854 -0.41(-0.83%)
Sep 04, 2013 48.70 49.49 48.24 49.03 6,108,879 +0.53(+1.09%)
Sep 03, 2013 48.92 49.16 48.09 48.50 3,918,354 +0.04(+0.08%)
Aug 30, 2013 48.47 48.66 47.96 48.46 5,643,574 +0.32(+0.67%)
Aug 29, 2013 48.22 48.80 47.78 48.14 4,920,390 -0.19(-0.39%)
Aug 28, 2013 48.80 49.28 48.23 48.33 2,921,217 -0.85(-1.73%)
Aug 27, 2013 49.04 49.36 48.63 49.18 6,685,428 -0.90(-1.79%)
Aug 26, 2013 51.49 51.49 49.84 50.07 3,862,727 -1.22(-2.38%)
Aug 23, 2013 51.35 51.75 50.84 51.29 2,605,425 +0.25(+0.49%)
Aug 22, 2013 51.23 51.79 50.55 51.04 2,537,721 +0.08(+0.15%)
Aug 21, 2013 51.62 51.99 50.93 50.96 4,382,525 -1.44(-2.75%)
Aug 20, 2013 51.59 52.59 51.56 52.40 3,223,826 +0.69(+1.34%)
Aug 19, 2013 52.61 52.84 51.56 51.71 3,444,845 -1.23(-2.32%)
Aug 16, 2013 53.43 53.68 52.82 52.94 3,196,424 -0.58(-1.09%)
Aug 15, 2013 53.70 53.81 53.10 53.52 3,564,463 -0.94(-1.73%)
Aug 14, 2013 54.14 54.94 54.10 54.47 5,061,329 +0.20(+0.38%)
Aug 13, 2013 54.17 54.36 53.79 54.26 3,637,903 -0.07(-0.13%)
Aug 12, 2013 55.06 55.59 54.06 54.33 5,452,203 -0.78(-1.41%)
Aug 09, 2013 54.98 55.36 54.71 55.11 2,632,757 -0.20(-0.37%)
Aug 08, 2013 54.63 55.48 54.43 55.32 3,603,868 +1.15(+2.12%)
Aug 07, 2013 53.94 54.37 53.76 54.17 5,213,027 +0.01(+0.01%)
Aug 06, 2013 54.03 54.28 53.45 54.16 3,897,927 +0.07(+0.13%)
Aug 05, 2013 54.32 54.38 53.87 54.09 3,560,463 -0.31(-0.56%)
Aug 02, 2013 53.32 54.69 53.32 54.40 5,045,447 +1.15(+2.16%)
Aug 01, 2013 52.52 53.54 52.47 53.25 5,245,246 +1.24(+2.39%)
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%)
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.