Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.36 53.39 52.70 52.82 3,280,691 -0.70(-1.31%)
May 29, 2014 53.41 53.68 53.38 53.52 2,125,643 +0.18(+0.33%)
May 28, 2014 53.45 53.49 53.23 53.34 2,127,950 -0.09(-0.16%)
May 27, 2014 53.35 53.70 53.04 53.43 2,649,805 +0.06(+0.12%)
May 23, 2014 53.35 53.37 53.37 53.37 1,735,475 -0.09(-0.16%)
May 22, 2014 53.30 53.58 53.27 53.45 1,602,952 +0.37(+0.71%)
May 21, 2014 53.20 53.50 52.99 53.08 1,476,244 +0.10(+0.20%)
May 20, 2014 52.78 53.21 52.77 52.98 2,051,995 -0.19(-0.36%)
May 19, 2014 52.80 53.30 52.65 53.17 1,661,108 -0.04(-0.07%)
May 16, 2014 52.98 53.27 52.66 53.21 2,880,583 +0.61(+1.17%)
May 15, 2014 53.21 53.39 52.37 52.59 3,257,468 -0.75(-1.41%)
May 14, 2014 53.58 53.58 53.20 53.34 2,442,546 -0.07(-0.13%)
May 13, 2014 53.34 53.75 53.11 53.41 3,183,616 +0.34(+0.63%)
May 12, 2014 52.95 53.10 52.74 53.08 2,622,682 +0.54(+1.03%)
May 09, 2014 52.42 52.75 52.31 52.54 1,667,680 +0.00(+0.00%)
May 08, 2014 52.80 53.20 52.49 52.54 3,241,702 -0.16(-0.30%)
May 07, 2014 52.02 52.75 52.00 52.70 4,026,925 +0.60(+1.15%)
May 06, 2014 51.52 52.41 51.39 52.10 2,936,829 +0.60(+1.16%)
May 05, 2014 51.33 51.53 51.16 51.50 1,773,504 +0.00(+0.00%)
May 02, 2014 51.43 51.79 51.36 51.50 3,809,761 +0.11(+0.22%)
May 01, 2014 51.01 51.44 50.69 51.39 1,832,375 +0.44(+0.86%)
Apr 30, 2014 50.67 51.23 50.62 50.95 3,275,393 -0.15(-0.30%)
Apr 29, 2014 50.45 51.18 50.41 51.10 3,526,906 +0.92(+1.83%)
Apr 28, 2014 50.33 50.46 49.99 50.18 2,419,069 -0.13(-0.25%)
Apr 25, 2014 50.17 50.39 49.92 50.31 3,154,741 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,724 +0.18(+0.35%)
Apr 23, 2014 50.74 50.75 50.21 50.53 2,761,051 -0.33(-0.64%)
Apr 22, 2014 51.13 51.21 50.77 50.85 1,915,706 -0.27(-0.53%)
Apr 21, 2014 51.71 51.71 51.09 51.13 2,546,464 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,367 +0.24(+0.46%)
Apr 16, 2014 51.09 51.50 50.86 51.48 4,870,832 +0.76(+1.49%)
Apr 15, 2014 50.93 51.05 50.27 50.73 3,619,211 -0.45(-0.89%)
Apr 14, 2014 51.01 51.25 50.80 51.18 4,663,065 +0.33(+0.66%)
Apr 11, 2014 50.42 50.99 50.30 50.85 5,460,066 +0.05(+0.09%)
Apr 10, 2014 51.72 51.86 50.75 50.80 4,707,426 -0.92(-1.77%)
Apr 09, 2014 51.76 51.81 51.13 51.72 3,221,801 +0.08(+0.15%)
Apr 08, 2014 51.71 52.09 51.44 51.64 4,264,584 +0.38(+0.75%)
Apr 07, 2014 51.38 51.68 50.98 51.25 3,428,739 -0.10(-0.19%)
Apr 04, 2014 51.49 51.80 51.24 51.35 8,153,431 +0.57(+1.13%)
Apr 03, 2014 50.96 51.25 50.25 50.77 2,745,489 -0.53(-1.04%)
Apr 02, 2014 50.93 51.32 50.93 51.31 3,322,844 +0.30(+0.59%)
Apr 01, 2014 51.26 51.45 50.84 51.01 2,302,941 +0.00(+0.00%)
Mar 31, 2014 50.81 51.10 50.71 51.01 2,311,484 +0.69(+1.36%)
Mar 28, 2014 50.54 50.91 50.31 50.32 2,967,893 +0.12(+0.24%)
Mar 27, 2014 49.63 50.48 49.40 50.20 3,506,879 +0.48(+0.96%)
Mar 26, 2014 50.25 50.35 49.71 49.72 3,416,733 -0.25(-0.49%)
Mar 25, 2014 50.20 50.54 49.79 49.97 3,257,363 +0.10(+0.21%)
Mar 24, 2014 50.26 50.62 49.78 49.87 4,382,499 -0.17(-0.33%)
Mar 21, 2014 49.43 50.08 49.27 50.03 5,965,193 +0.93(+1.88%)
Mar 20, 2014 48.09 49.39 47.76 49.11 4,663,310 +0.86(+1.79%)
Mar 19, 2014 48.55 49.26 48.17 48.25 5,589,814 -0.37(-0.77%)
Mar 18, 2014 47.66 48.73 47.50 48.62 3,587,133 +0.89(+1.87%)
Mar 17, 2014 47.60 48.05 47.42 47.73 1,724,557 +0.37(+0.79%)
Mar 14, 2014 47.06 47.42 46.92 47.35 3,667,416 +0.18(+0.39%)
Mar 13, 2014 48.39 48.47 46.95 47.17 5,940,955 -0.96(-2.00%)
Mar 12, 2014 47.90 48.22 47.67 48.13 3,236,165 +0.16(+0.33%)
Mar 11, 2014 48.38 48.76 47.94 47.98 3,536,562 -0.32(-0.66%)
Mar 10, 2014 48.40 48.55 48.03 48.29 2,371,336 -0.36(-0.74%)
Mar 07, 2014 49.02 49.03 48.27 48.65 4,842,835 -0.24(-0.49%)
Mar 06, 2014 48.82 49.57 48.82 48.89 5,319,515 +0.59(+1.22%)
Mar 05, 2014 48.33 48.61 48.12 48.30 3,019,707 +0.06(+0.12%)
Mar 04, 2014 48.35 48.45 47.89 48.25 4,372,824 +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.