Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.13 68.73 68.02 68.73 2,579,369 +0.60(+0.88%)
Sep 29, 2014 67.28 68.19 67.15 68.13 1,782,442 -0.28(-0.41%)
Sep 26, 2014 68.44 68.53 68.12 68.41 2,060,529 -0.24(-0.35%)
Sep 25, 2014 69.18 69.30 68.38 68.65 2,003,551 -1.03(-1.48%)
Sep 24, 2014 69.41 69.81 69.25 69.68 1,826,390 +0.45(+0.65%)
Sep 23, 2014 69.67 69.87 68.95 69.23 2,035,803 -0.62(-0.89%)
Sep 22, 2014 70.53 70.76 69.51 69.85 3,206,683 -1.15(-1.62%)
Sep 19, 2014 71.66 71.74 70.70 71.00 2,567,421 -0.37(-0.52%)
Sep 18, 2014 71.44 71.46 71.15 71.37 714,176 +0.10(+0.14%)
Sep 17, 2014 71.78 71.78 71.04 71.27 1,504,145 -0.23(-0.32%)
Sep 16, 2014 70.87 72.06 70.65 71.50 1,822,833 +0.59(+0.83%)
Sep 15, 2014 70.89 71.29 70.71 70.91 1,229,952 +0.05(+0.07%)
Sep 12, 2014 70.47 71.02 70.20 70.86 4,552,404 +0.02(+0.03%)
Sep 11, 2014 70.98 71.37 70.79 70.84 1,714,966 -0.46(-0.65%)
Sep 10, 2014 71.17 71.47 70.96 71.30 1,286,223 -0.18(-0.25%)
Sep 09, 2014 71.99 72.34 71.35 71.48 3,521,883 -1.11(-1.53%)
Sep 08, 2014 72.70 73.11 72.46 72.59 1,646,346 -0.41(-0.56%)
Sep 05, 2014 72.52 73.01 72.50 73.00 2,079,382 +0.61(+0.84%)
Sep 04, 2014 72.42 72.52 72.11 72.39 1,190,952 +0.29(+0.40%)
Sep 03, 2014 72.20 72.20 71.85 72.10 1,442,948 +0.47(+0.66%)
Sep 02, 2014 71.40 71.61 71.39 71.63 1,930,451 -0.15(-0.21%)
Aug 29, 2014 71.67 71.78 71.78 71.78 1,838,700 +0.17(+0.24%)
Aug 28, 2014 71.22 71.62 71.22 71.61 1,012,461 -0.07(-0.10%)
Aug 27, 2014 71.76 71.86 71.48 71.68 900,067 +0.17(+0.24%)
Aug 26, 2014 71.75 71.88 71.41 71.51 1,499,767 +0.10(+0.14%)
Aug 25, 2014 71.46 71.62 71.26 71.41 928,068 +0.18(+0.25%)
Aug 22, 2014 71.56 71.56 71.01 71.23 2,156,072 -0.37(-0.52%)
Aug 21, 2014 71.44 71.64 71.26 71.60 1,933,704 +0.45(+0.63%)
Aug 20, 2014 71.00 71.31 70.80 71.15 1,027,823 -0.17(-0.24%)
Aug 19, 2014 71.29 71.39 70.99 71.32 1,365,251 +0.19(+0.27%)
Aug 18, 2014 70.89 71.18 70.77 71.13 1,233,694 +0.60(+0.85%)
Aug 15, 2014 71.08 71.10 70.22 70.53 1,583,238 -0.23(-0.33%)
Aug 14, 2014 70.89 71.11 70.68 70.76 1,185,623 +0.17(+0.24%)
Aug 13, 2014 70.73 71.00 70.50 70.59 1,827,787 +0.26(+0.37%)
Aug 12, 2014 69.94 70.54 69.91 70.33 1,439,885 +0.22(+0.31%)
Aug 11, 2014 69.28 70.15 69.23 70.11 3,079,086 +1.25(+1.82%)
Aug 08, 2014 68.78 68.96 68.53 68.86 1,874,762 +0.27(+0.39%)
Aug 07, 2014 69.37 69.44 68.35 68.59 2,202,457 -0.66(-0.95%)
Aug 06, 2014 68.82 69.31 68.76 69.25 2,083,111 +0.10(+0.14%)
Aug 05, 2014 69.12 69.53 68.79 69.15 2,423,297 -0.57(-0.82%)
Aug 04, 2014 69.17 69.93 68.90 69.72 2,153,154 +0.84(+1.22%)
Aug 01, 2014 68.44 69.05 68.22 68.88 2,473,896 +0.49(+0.72%)
Jul 31, 2014 68.83 69.18 68.07 68.39 2,657,237 -1.25(-1.79%)
Jul 30, 2014 70.39 70.49 69.35 69.64 3,009,715 -0.77(-1.09%)
Jul 29, 2014 70.85 70.85 70.39 70.41 2,046,670 -0.39(-0.55%)
Jul 28, 2014 70.83 70.97 70.61 70.80 1,452,666 -0.13(-0.18%)
Jul 25, 2014 70.46 70.98 70.46 70.93 1,150,593 +0.15(+0.21%)
Jul 24, 2014 70.39 70.91 70.31 70.78 4,195,203 +0.55(+0.78%)
Jul 23, 2014 70.42 70.60 70.19 70.23 1,301,170 -0.04(-0.06%)
Jul 22, 2014 70.65 70.73 70.27 70.27 1,611,044 +0.19(+0.27%)
Jul 21, 2014 70.03 70.24 69.75 70.08 1,797,841 -0.24(-0.34%)
Jul 18, 2014 69.99 70.36 69.67 70.32 1,517,702 +0.77(+1.11%)
Jul 17, 2014 69.75 70.07 69.40 69.55 2,058,891 -0.66(-0.94%)
Jul 16, 2014 70.16 70.41 69.81 70.21 2,136,961 +0.34(+0.49%)
Jul 15, 2014 69.95 70.10 69.63 69.87 1,635,221 +0.07(+0.10%)
Jul 14, 2014 69.43 69.85 69.14 69.80 1,159,839 +0.72(+1.04%)
Jul 11, 2014 68.95 69.33 68.85 69.08 1,080,055 +0.13(+0.19%)
Jul 10, 2014 68.45 69.22 68.37 68.95 2,614,228 -0.45(-0.65%)
Jul 09, 2014 69.03 69.43 68.71 69.40 1,749,407 +0.69(+1.00%)
Jul 08, 2014 68.81 69.05 68.31 68.71 2,569,731 -0.10(-0.15%)
Jul 07, 2014 68.93 69.14 68.71 68.81 983,845 -0.34(-0.49%)
Jul 03, 2014 68.44 69.15 69.15 69.15 1,183,300 +0.54(+0.79%)
Jul 02, 2014 68.32 68.61 68.05 68.61 2,263,171 +0.40(+0.59%)
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.