Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.70 -0.34 (-0.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.35 53.38 52.69 52.81 3,281,126 -0.70(-1.31%)
May 29, 2014 53.40 53.67 53.38 53.51 2,125,925 +0.18(+0.33%)
May 28, 2014 53.44 53.48 53.22 53.34 2,128,232 -0.09(-0.16%)
May 27, 2014 53.34 53.69 53.03 53.42 2,650,157 +0.06(+0.12%)
May 23, 2014 53.34 53.36 53.36 53.36 1,735,705 -0.09(-0.16%)
May 22, 2014 53.30 53.58 53.26 53.45 1,603,165 +0.37(+0.71%)
May 21, 2014 53.19 53.49 52.98 53.07 1,476,440 +0.10(+0.20%)
May 20, 2014 52.77 53.20 52.76 52.97 2,052,267 -0.19(-0.36%)
May 19, 2014 52.79 53.29 52.64 53.16 1,661,329 -0.04(-0.07%)
May 16, 2014 52.98 53.26 52.66 53.20 2,880,966 +0.61(+1.17%)
May 15, 2014 53.20 53.38 52.36 52.59 3,257,900 -0.75(-1.41%)
May 14, 2014 53.58 53.58 53.19 53.34 2,442,870 -0.07(-0.13%)
May 13, 2014 53.34 53.74 53.10 53.41 3,184,038 +0.33(+0.63%)
May 12, 2014 52.95 53.10 52.73 53.07 2,623,030 +0.54(+1.03%)
May 09, 2014 52.41 52.74 52.31 52.53 1,667,902 +0.00(+0.00%)
May 08, 2014 52.79 53.19 52.48 52.53 3,242,132 -0.16(-0.30%)
May 07, 2014 52.01 52.75 52.00 52.69 4,027,459 +0.60(+1.15%)
May 06, 2014 51.51 52.40 51.38 52.09 2,937,219 +0.60(+1.16%)
May 05, 2014 51.33 51.53 51.15 51.49 1,773,739 +0.00(+0.00%)
May 02, 2014 51.42 51.78 51.36 51.49 3,810,267 +0.11(+0.22%)
May 01, 2014 51.01 51.44 50.69 51.38 1,832,618 +0.44(+0.86%)
Apr 30, 2014 50.66 51.23 50.62 50.94 3,275,828 -0.15(-0.30%)
Apr 29, 2014 50.44 51.17 50.40 51.09 3,527,374 +0.92(+1.83%)
Apr 28, 2014 50.32 50.46 49.98 50.18 2,419,390 -0.13(-0.25%)
Apr 25, 2014 50.16 50.39 49.91 50.31 3,155,160 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,965 +0.18(+0.35%)
Apr 23, 2014 50.74 50.74 50.21 50.52 2,761,418 -0.33(-0.64%)
Apr 22, 2014 51.12 51.21 50.76 50.85 1,915,960 -0.27(-0.53%)
Apr 21, 2014 51.70 51.70 51.08 51.12 2,546,802 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,664 +0.24(+0.46%)
Apr 16, 2014 51.09 51.49 50.86 51.48 4,871,478 +0.76(+1.49%)
Apr 15, 2014 50.93 51.04 50.27 50.72 3,619,691 -0.45(-0.89%)
Apr 14, 2014 51.01 51.24 50.79 51.17 4,663,684 +0.33(+0.66%)
Apr 11, 2014 50.42 50.98 50.30 50.84 5,460,791 +0.05(+0.09%)
Apr 10, 2014 51.72 51.85 50.74 50.79 4,708,051 -0.92(-1.77%)
Apr 09, 2014 51.76 51.80 51.13 51.71 3,222,228 +0.08(+0.15%)
Apr 08, 2014 51.70 52.08 51.44 51.63 4,265,150 +0.38(+0.75%)
Apr 07, 2014 51.37 51.67 50.98 51.25 3,429,194 -0.10(-0.19%)
Apr 04, 2014 51.49 51.79 51.23 51.34 8,154,513 +0.57(+1.13%)
Apr 03, 2014 50.95 51.25 50.24 50.77 2,745,854 -0.53(-1.04%)
Apr 02, 2014 50.92 51.31 50.92 51.30 3,323,285 +0.30(+0.59%)
Apr 01, 2014 51.25 51.45 50.83 51.00 2,303,246 +0.00(+0.00%)
Mar 31, 2014 50.81 51.09 50.70 51.00 2,311,791 +0.69(+1.36%)
Mar 28, 2014 50.54 50.90 50.31 50.31 2,968,286 +0.12(+0.24%)
Mar 27, 2014 49.62 50.47 49.40 50.19 3,507,345 +0.48(+0.96%)
Mar 26, 2014 50.24 50.34 49.70 49.72 3,417,186 -0.25(-0.49%)
Mar 25, 2014 50.19 50.53 49.78 49.96 3,257,795 +0.10(+0.21%)
Mar 24, 2014 50.25 50.62 49.77 49.86 4,383,081 -0.17(-0.33%)
Mar 21, 2014 49.42 50.07 49.26 50.03 5,965,985 +0.93(+1.88%)
Mar 20, 2014 48.08 49.38 47.75 49.10 4,663,929 +0.86(+1.79%)
Mar 19, 2014 48.54 49.25 48.16 48.24 5,590,556 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.61 3,587,609 +0.89(+1.87%)
Mar 17, 2014 47.59 48.04 47.41 47.72 1,724,786 +0.37(+0.79%)
Mar 14, 2014 47.05 47.41 46.92 47.35 3,667,903 +0.18(+0.39%)
Mar 13, 2014 48.38 48.46 46.94 47.16 5,941,743 -0.97(-2.01%)
Mar 12, 2014 47.89 48.22 47.67 48.13 3,236,595 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.97 3,537,032 -0.32(-0.66%)
Mar 10, 2014 48.39 48.54 48.02 48.29 2,371,651 -0.36(-0.74%)
Mar 07, 2014 49.01 49.02 48.26 48.65 4,843,478 -0.24(-0.49%)
Mar 06, 2014 48.81 49.56 48.81 48.89 5,320,221 +0.59(+1.22%)
Mar 05, 2014 48.32 48.60 48.11 48.30 3,020,108 +0.06(+0.12%)
Mar 04, 2014 48.34 48.45 47.88 48.24 4,373,404 +0.79(+1.66%)
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.