Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.28 +0.20 (+0.28%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,289,141 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.52 1,260,491 -0.06(-0.10%)
Aug 27, 2014 57.64 57.72 57.41 57.58 1,120,563 +0.14(+0.24%)
Aug 26, 2014 57.63 57.74 57.36 57.44 1,867,177 +0.08(+0.14%)
Aug 25, 2014 57.40 57.53 57.24 57.36 1,155,424 +0.14(+0.25%)
Aug 22, 2014 57.48 57.48 57.04 57.21 2,684,262 -0.30(-0.52%)
Aug 21, 2014 57.38 57.55 57.24 57.51 2,407,419 +0.36(+0.63%)
Aug 20, 2014 57.03 57.28 56.87 57.15 1,279,617 -0.14(-0.24%)
Aug 19, 2014 57.26 57.34 57.02 57.29 1,699,707 +0.15(+0.27%)
Aug 18, 2014 56.94 57.17 56.84 57.13 1,535,922 +0.48(+0.85%)
Aug 15, 2014 57.09 57.11 56.40 56.65 1,971,096 -0.18(-0.32%)
Aug 14, 2014 56.94 57.12 56.77 56.84 1,476,074 +0.14(+0.24%)
Aug 13, 2014 56.81 57.03 56.63 56.70 2,275,555 +0.21(+0.37%)
Aug 12, 2014 56.18 56.66 56.15 56.49 1,792,625 +0.18(+0.31%)
Aug 11, 2014 55.65 56.35 55.61 56.31 3,833,395 +1.00(+1.82%)
Aug 08, 2014 55.25 55.39 55.05 55.31 2,334,038 +0.22(+0.39%)
Aug 07, 2014 55.72 55.78 54.90 55.09 2,742,011 -0.53(-0.95%)
Aug 06, 2014 55.28 55.67 55.23 55.62 2,593,427 +0.08(+0.14%)
Aug 05, 2014 55.52 55.85 55.25 55.54 3,016,952 -0.46(-0.82%)
Aug 04, 2014 55.56 56.17 55.34 56.00 2,680,630 +0.67(+1.22%)
Aug 01, 2014 54.97 55.46 54.80 55.33 3,079,946 +0.39(+0.72%)
Jul 31, 2014 55.29 55.57 54.68 54.93 3,308,202 -1.00(-1.79%)
Jul 30, 2014 56.54 56.62 55.70 55.94 3,747,029 -0.62(-1.09%)
Jul 29, 2014 56.91 56.91 56.54 56.56 2,548,059 -0.31(-0.55%)
Jul 28, 2014 56.89 57.01 56.72 56.87 1,808,537 -0.10(-0.18%)
Jul 25, 2014 56.60 57.01 56.60 56.97 1,432,463 +0.12(+0.21%)
Jul 24, 2014 56.54 56.96 56.48 56.85 5,222,936 +0.44(+0.78%)
Jul 23, 2014 56.56 56.71 56.38 56.41 1,619,928 -0.03(-0.06%)
Jul 22, 2014 56.75 56.81 56.44 56.44 2,005,714 +0.15(+0.27%)
Jul 21, 2014 56.25 56.42 56.03 56.29 2,238,273 -0.19(-0.34%)
Jul 18, 2014 56.22 56.52 55.96 56.48 1,889,506 +0.62(+1.11%)
Jul 17, 2014 56.03 56.28 55.74 55.86 2,563,274 -0.53(-0.94%)
Jul 16, 2014 56.35 56.56 56.07 56.39 2,660,470 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.93 56.12 2,035,814 +0.06(+0.10%)
Jul 14, 2014 55.77 56.11 55.54 56.07 1,443,974 +0.58(+1.04%)
Jul 11, 2014 55.38 55.69 55.30 55.49 1,344,645 +0.10(+0.19%)
Jul 10, 2014 54.98 55.60 54.92 55.38 3,254,657 -0.36(-0.65%)
Jul 09, 2014 55.45 55.77 55.19 55.74 2,177,973 +0.55(+1.00%)
Jul 08, 2014 55.27 55.46 54.87 55.19 3,199,259 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.19 55.27 1,224,865 -0.27(-0.49%)
Jul 03, 2014 54.97 55.54 55.54 55.54 1,473,182 +0.43(+0.79%)
Jul 02, 2014 54.88 55.11 54.66 55.11 2,817,598 +0.32(+0.59%)
Jul 01, 2014 54.52 54.84 54.43 54.79 2,415,922 +0.32(+0.59%)
Jun 30, 2014 54.38 54.61 54.03 54.47 2,545,757 +0.27(+0.50%)
Jun 27, 2014 54.09 54.60 54.00 54.19 1,980,164 +0.18(+0.34%)
Jun 26, 2014 54.39 54.42 53.96 54.01 1,643,480 -0.30(-0.55%)
Jun 25, 2014 54.47 54.47 54.23 54.31 1,500,217 +0.07(+0.13%)
Jun 24, 2014 54.47 54.61 54.12 54.23 3,585,404 -0.18(-0.32%)
Jun 23, 2014 54.42 54.53 54.19 54.41 2,482,341 -0.14(-0.26%)
Jun 20, 2014 54.36 54.59 54.36 54.55 1,828,644 +0.06(+0.12%)
Jun 19, 2014 54.43 54.66 54.32 54.49 2,246,547 -0.06(-0.10%)
Jun 18, 2014 53.85 54.55 53.70 54.55 3,431,449 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.47 53.71 1,786,344 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.37 53.87 1,336,951 -0.04(-0.07%)
Jun 13, 2014 53.95 54.27 53.84 53.91 1,571,976 -0.29(-0.53%)
Jun 12, 2014 54.44 54.55 54.04 54.19 1,989,981 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.64 54.21 2,422,157 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.23 2,029,644 -0.14(-0.25%)
Jun 06, 2014 54.09 54.55 54.02 54.37 3,834,150 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.40 53.76 2,477,326 +0.55(+1.04%)
Jun 04, 2014 53.13 53.30 53.06 53.21 1,704,832 -0.23(-0.43%)
Jun 03, 2014 53.13 53.51 52.92 53.44 2,395,481 +0.18(+0.35%)
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.