Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.91 52.11 51.38 51.71 4,100,517 -0.34(-0.65%)
Oct 30, 2013 52.87 52.88 51.75 52.05 3,858,663 -0.55(-1.05%)
Oct 29, 2013 52.56 52.90 52.33 52.60 2,028,724 -0.10(-0.20%)
Oct 28, 2013 51.98 52.73 51.96 52.70 2,958,876 +0.77(+1.48%)
Oct 25, 2013 51.11 52.10 50.66 51.94 2,523,749 +0.80(+1.56%)
Oct 24, 2013 51.55 51.57 50.95 51.14 4,407,286 -0.40(-0.78%)
Oct 23, 2013 51.76 51.84 51.31 51.54 2,578,310 -0.81(-1.55%)
Oct 22, 2013 51.61 52.57 51.54 52.36 5,708,114 +1.27(+2.49%)
Oct 21, 2013 51.82 51.99 50.91 51.08 6,251,890 -0.75(-1.45%)
Oct 18, 2013 52.01 52.32 51.83 51.83 2,204,020 -0.17(-0.33%)
Oct 17, 2013 51.57 52.13 51.57 52.01 1,986,573 +0.31(+0.60%)
Oct 16, 2013 51.70 52.01 51.25 51.70 3,561,706 +0.60(+1.18%)
Oct 15, 2013 51.72 51.97 50.67 51.10 4,127,915 -1.00(-1.91%)
Oct 14, 2013 51.58 52.38 51.34 52.09 2,261,638 +0.07(+0.14%)
Oct 11, 2013 50.97 52.15 50.81 52.02 3,386,672 +0.89(+1.75%)
Oct 10, 2013 50.56 51.37 50.22 51.13 4,666,786 +1.51(+3.04%)
Oct 09, 2013 50.00 50.00 49.40 49.62 3,496,450 -0.07(-0.14%)
Oct 08, 2013 50.74 51.00 49.52 49.69 3,738,361 -1.08(-2.13%)
Oct 07, 2013 50.59 51.16 50.52 50.78 2,956,811 -0.65(-1.26%)
Oct 04, 2013 51.02 51.72 50.86 51.42 2,070,331 +0.51(+0.99%)
Oct 03, 2013 51.84 51.85 50.47 50.92 5,789,805 -1.00(-1.92%)
Oct 02, 2013 51.37 51.91 51.13 51.91 3,067,609 +0.19(+0.37%)
Oct 01, 2013 50.61 51.75 50.42 51.72 5,919,530 +1.23(+2.44%)
Sep 30, 2013 50.29 50.93 50.15 50.49 2,927,135 -0.61(-1.19%)
Sep 27, 2013 51.53 51.81 50.93 51.10 2,827,617 -1.03(-1.97%)
Sep 26, 2013 53.01 53.08 52.02 52.13 2,454,398 -0.53(-1.01%)
Sep 25, 2013 52.20 52.76 52.11 52.66 4,189,416 +0.20(+0.38%)
Sep 24, 2013 52.85 52.93 52.33 52.46 2,538,123 -0.47(-0.90%)
Sep 23, 2013 52.66 53.05 52.57 52.93 3,385,704 +0.44(+0.84%)
Sep 20, 2013 53.98 54.04 52.30 52.49 7,054,408 -1.51(-2.80%)
Sep 19, 2013 54.62 54.77 53.78 54.00 4,492,723 -0.30(-0.55%)
Sep 18, 2013 52.28 54.44 51.51 54.30 7,010,482 +2.09(+4.00%)
Sep 17, 2013 52.47 52.68 51.79 52.21 3,705,129 -0.06(-0.12%)
Sep 16, 2013 52.87 52.73 52.11 52.28 2,195,923 +0.51(+0.99%)
Sep 13, 2013 51.45 52.02 51.30 51.76 3,154,148 +0.58(+1.14%)
Sep 12, 2013 52.28 52.28 51.04 51.18 5,383,630 -1.30(-2.47%)
Sep 11, 2013 52.35 52.80 51.92 52.47 3,499,373 +0.08(+0.15%)
Sep 10, 2013 51.98 52.43 51.67 52.40 5,018,131 +0.89(+1.72%)
Sep 09, 2013 50.17 51.57 49.88 51.51 6,941,630 +1.73(+3.48%)
Sep 06, 2013 49.74 50.31 48.89 49.78 5,442,876 +0.96(+1.98%)
Sep 05, 2013 49.16 49.16 48.65 48.82 3,435,907 -0.41(-0.83%)
Sep 04, 2013 48.90 49.69 48.44 49.23 6,084,182 +0.53(+1.09%)
Sep 03, 2013 49.12 49.36 48.29 48.70 3,902,512 +0.04(+0.08%)
Aug 30, 2013 48.67 48.85 48.16 48.66 5,620,757 +0.32(+0.67%)
Aug 29, 2013 48.42 49.00 47.98 48.33 4,900,497 -0.19(-0.39%)
Aug 28, 2013 49.00 49.48 48.43 48.52 2,909,407 -0.85(-1.73%)
Aug 27, 2013 49.24 49.56 48.83 49.38 6,658,399 -0.90(-1.79%)
Aug 26, 2013 51.70 51.70 50.04 50.28 3,847,110 -1.23(-2.38%)
Aug 23, 2013 51.56 51.96 51.04 51.50 2,594,892 +0.25(+0.49%)
Aug 22, 2013 51.44 52.00 50.76 51.25 2,527,461 +0.08(+0.15%)
Aug 21, 2013 51.83 52.20 51.14 51.17 4,364,807 -1.45(-2.75%)
Aug 20, 2013 51.79 52.81 51.77 52.62 3,210,792 +0.70(+1.34%)
Aug 19, 2013 52.82 53.05 51.77 51.92 3,430,917 -1.23(-2.32%)
Aug 16, 2013 53.64 53.90 53.04 53.15 3,183,501 -0.58(-1.09%)
Aug 15, 2013 53.92 54.03 53.32 53.74 3,550,052 -0.95(-1.73%)
Aug 14, 2013 54.36 55.16 54.32 54.69 5,040,866 +0.21(+0.38%)
Aug 13, 2013 54.39 54.58 54.01 54.48 3,623,195 -0.07(-0.13%)
Aug 12, 2013 55.28 55.82 54.28 54.55 5,430,160 -0.78(-1.41%)
Aug 09, 2013 55.20 55.58 54.93 55.34 2,622,112 -0.21(-0.37%)
Aug 08, 2013 54.85 55.71 54.65 55.54 3,589,298 +1.15(+2.12%)
Aug 07, 2013 54.16 54.59 53.98 54.39 5,191,951 +0.01(+0.01%)
Aug 06, 2013 54.25 54.50 53.67 54.38 3,882,168 +0.07(+0.13%)
Aug 05, 2013 54.54 54.60 54.09 54.31 3,546,068 -0.31(-0.56%)
Aug 02, 2013 53.53 54.91 53.53 54.62 5,025,049 +1.15(+2.16%)
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.