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 54.24 54.24 54.24 1,561,576 +0.20(+0.37%)
Dec 30, 2013 53.83 54.30 53.69 54.04 2,089,821 +0.14(+0.25%)
Dec 27, 2013 53.61 53.90 53.32 53.90 2,494,392 +0.53(+1.00%)
Dec 26, 2013 53.47 53.85 53.27 53.37 1,037,177 -0.27(-0.50%)
Dec 24, 2013 53.55 54.02 53.55 53.64 944,739 -0.06(-0.10%)
Dec 23, 2013 53.48 53.70 53.30 53.70 2,272,721 +0.68(+1.29%)
Dec 20, 2013 52.98 53.71 52.96 53.01 4,697,139 +0.10(+0.20%)
Dec 19, 2013 52.55 53.06 52.41 52.91 3,243,578 -0.39(-0.73%)
Dec 18, 2013 52.75 54.08 51.97 53.30 7,687,023 +0.75(+1.43%)
Dec 17, 2013 53.50 53.50 52.44 52.54 4,705,161 -0.59(-1.11%)
Dec 16, 2013 53.28 53.73 53.03 53.13 3,862,083 +0.01(+0.01%)
Dec 13, 2013 53.10 53.22 52.53 53.13 5,731,824 +0.46(+0.87%)
Dec 12, 2013 52.81 52.89 51.96 52.67 4,711,764 -0.43(-0.82%)
Dec 11, 2013 53.67 54.07 53.01 53.10 4,171,093 -0.94(-1.75%)
Dec 10, 2013 53.77 54.10 53.62 54.05 2,937,415 +0.34(+0.63%)
Dec 09, 2013 53.52 54.21 53.36 53.71 4,730,430 +0.65(+1.23%)
Dec 06, 2013 53.47 53.87 52.95 53.06 6,007,163 +0.69(+1.32%)
Dec 05, 2013 52.43 53.32 52.28 52.36 3,845,870 -0.19(-0.36%)
Dec 04, 2013 51.95 52.83 51.73 52.55 4,790,213 +0.41(+0.79%)
Dec 03, 2013 51.80 52.25 51.47 52.14 3,879,061 +0.05(+0.09%)
Dec 02, 2013 52.73 52.99 52.01 52.10 3,675,883 -0.82(-1.55%)
Nov 29, 2013 52.33 53.02 52.28 52.91 3,175,235 +0.72(+1.39%)
Nov 27, 2013 51.17 52.25 50.99 52.19 3,105,345 +0.89(+1.73%)
Nov 26, 2013 50.83 51.34 50.65 51.30 3,328,478 -0.03(-0.06%)
Nov 25, 2013 51.76 52.00 51.25 51.33 2,490,703 -0.62(-1.20%)
Nov 22, 2013 51.43 52.05 51.25 51.95 2,485,945 +0.57(+1.10%)
Nov 21, 2013 51.12 51.62 50.88 51.39 2,440,320 +0.28(+0.55%)
Nov 20, 2013 51.72 51.95 50.79 51.10 3,383,101 -0.48(-0.93%)
Nov 19, 2013 51.80 52.07 51.26 51.58 4,263,187 -0.20(-0.38%)
Nov 18, 2013 52.58 52.58 51.61 51.78 5,481,414 -0.12(-0.23%)
Nov 15, 2013 51.11 52.36 51.09 51.90 5,891,408 +0.90(+1.76%)
Nov 14, 2013 49.72 51.04 49.60 51.00 4,630,553 +1.28(+2.58%)
Nov 13, 2013 49.03 49.80 48.81 49.72 2,332,151 +0.59(+1.20%)
Nov 12, 2013 48.97 49.51 48.63 49.13 4,403,855 -0.06(-0.13%)
Nov 11, 2013 49.28 49.68 49.00 49.19 2,261,221 -0.35(-0.71%)
Nov 08, 2013 49.20 49.57 48.67 49.55 6,889,645 -0.13(-0.25%)
Nov 07, 2013 50.66 50.78 49.57 49.67 4,081,316 -0.69(-1.38%)
Nov 06, 2013 50.56 50.69 50.30 50.36 2,688,659 +0.13(+0.27%)
Nov 05, 2013 51.10 51.32 50.10 50.23 6,764,700 -1.65(-3.19%)
Nov 04, 2013 52.05 52.29 51.69 51.88 3,181,184 +0.16(+0.30%)
Nov 01, 2013 51.48 51.74 51.22 51.73 2,399,139 +0.22(+0.43%)
Oct 31, 2013 51.70 51.91 51.17 51.51 4,116,615 -0.34(-0.65%)
Oct 30, 2013 52.66 52.67 51.54 51.84 3,873,812 -0.55(-1.05%)
Oct 29, 2013 52.36 52.69 52.13 52.40 2,036,689 -0.10(-0.20%)
Oct 28, 2013 51.77 52.52 51.76 52.50 2,970,492 +0.76(+1.48%)
Oct 25, 2013 50.91 51.90 50.46 51.73 2,533,658 +0.79(+1.56%)
Oct 24, 2013 51.35 51.37 50.75 50.94 4,424,589 -0.40(-0.78%)
Oct 23, 2013 51.55 51.64 51.11 51.34 2,588,432 -0.81(-1.55%)
Oct 22, 2013 51.41 52.36 51.34 52.15 5,730,524 +1.27(+2.49%)
Oct 21, 2013 51.62 51.79 50.71 50.88 6,276,435 -0.75(-1.45%)
Oct 18, 2013 51.80 52.11 51.63 51.63 2,212,673 -0.17(-0.33%)
Oct 17, 2013 51.37 51.92 51.36 51.80 1,994,373 +0.31(+0.60%)
Oct 16, 2013 51.50 51.80 51.05 51.50 3,575,689 +0.60(+1.18%)
Oct 15, 2013 51.51 51.76 50.47 50.90 4,144,121 -0.99(-1.91%)
Oct 14, 2013 51.38 52.17 51.14 51.89 2,270,517 +0.07(+0.14%)
Oct 11, 2013 50.77 51.95 50.62 51.82 3,399,968 +0.89(+1.75%)
Oct 10, 2013 50.36 51.17 50.03 50.93 4,685,108 +1.50(+3.04%)
Oct 09, 2013 49.81 49.81 49.21 49.43 3,510,177 -0.07(-0.14%)
Oct 08, 2013 50.55 50.80 49.33 49.50 3,753,038 -1.08(-2.13%)
Oct 07, 2013 50.40 50.96 50.32 50.58 2,968,419 -0.65(-1.26%)
Oct 04, 2013 50.82 51.51 50.66 51.22 2,078,460 +0.50(+0.99%)
Oct 03, 2013 51.64 51.65 50.28 50.72 5,812,535 -0.99(-1.92%)
Oct 02, 2013 51.17 51.71 50.93 51.71 3,079,652 +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.