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 (%)
Apr 30, 2013 56.01 56.66 55.93 56.53 3,323,582 +0.58(+1.03%)
Apr 29, 2013 56.45 56.65 55.86 55.95 3,311,705 -0.34(-0.60%)
Apr 26, 2013 57.04 57.19 56.24 56.29 2,976,923 -0.90(-1.57%)
Apr 25, 2013 56.90 57.45 56.61 57.19 5,583,360 +0.65(+1.15%)
Apr 24, 2013 57.29 57.29 55.98 56.54 4,677,115 -0.65(-1.13%)
Apr 23, 2013 56.86 57.54 56.70 57.19 4,477,979 +0.32(+0.56%)
Apr 22, 2013 56.68 57.01 56.37 56.86 3,923,561 +0.17(+0.30%)
Apr 19, 2013 56.46 56.69 56.00 56.69 4,116,202 +0.57(+1.02%)
Apr 18, 2013 56.76 56.76 55.74 56.12 3,586,865 -0.14(-0.25%)
Apr 17, 2013 57.11 57.12 55.84 56.26 5,750,700 -1.15(-2.00%)
Apr 16, 2013 57.28 57.65 57.04 57.41 3,103,463 +0.80(+1.42%)
Apr 15, 2013 58.62 58.62 56.58 56.61 8,397,228 -2.34(-3.98%)
Apr 12, 2013 59.54 59.73 58.84 58.95 2,722,716 -0.98(-1.64%)
Apr 11, 2013 59.52 60.01 59.33 59.94 3,597,665 +0.35(+0.59%)
Apr 10, 2013 59.19 59.84 59.13 59.58 4,729,731 +0.71(+1.21%)
Apr 09, 2013 58.42 59.07 58.06 58.87 5,037,686 +0.80(+1.39%)
Apr 08, 2013 57.90 58.21 57.61 58.07 3,811,196 +0.35(+0.61%)
Apr 05, 2013 56.90 57.78 56.54 57.72 4,392,381 +0.29(+0.50%)
Apr 04, 2013 57.65 57.92 57.14 57.43 3,707,885 -0.12(-0.22%)
Apr 03, 2013 58.55 58.63 57.33 57.55 5,467,118 -0.95(-1.62%)
Apr 02, 2013 57.94 58.67 57.91 58.50 4,622,961 +0.62(+1.07%)
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.