Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.87 51.43 50.82 51.15 3,262,584 -0.15(-0.30%)
Apr 29, 2014 50.65 51.38 50.61 51.30 3,513,113 +0.92(+1.83%)
Apr 28, 2014 50.53 50.66 50.18 50.38 2,409,609 -0.13(-0.25%)
Apr 25, 2014 50.37 50.59 50.12 50.51 3,142,404 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.38 50.90 1,804,639 +0.18(+0.35%)
Apr 23, 2014 50.94 50.95 50.41 50.73 2,750,253 -0.33(-0.64%)
Apr 22, 2014 51.33 51.41 50.97 51.05 1,908,214 -0.27(-0.53%)
Apr 21, 2014 51.91 51.91 51.29 51.33 2,536,505 -0.60(-1.16%)
Apr 17, 2014 51.65 51.93 51.93 51.93 2,230,609 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.69 4,851,783 +0.76(+1.49%)
Apr 15, 2014 51.13 51.25 50.47 50.93 3,605,057 -0.46(-0.89%)
Apr 14, 2014 51.21 51.45 51.00 51.38 4,644,829 +0.34(+0.66%)
Apr 11, 2014 50.62 51.19 50.50 51.05 5,438,713 +0.05(+0.09%)
Apr 10, 2014 51.93 52.06 50.95 51.00 4,689,017 -0.92(-1.77%)
Apr 09, 2014 51.97 52.02 51.33 51.92 3,209,201 +0.08(+0.15%)
Apr 08, 2014 51.91 52.30 51.65 51.84 4,247,907 +0.38(+0.75%)
Apr 07, 2014 51.58 51.88 51.18 51.45 3,415,330 -0.10(-0.19%)
Apr 04, 2014 51.69 52.00 51.44 51.55 8,121,545 +0.58(+1.13%)
Apr 03, 2014 51.16 51.45 50.45 50.97 2,734,752 -0.54(-1.04%)
Apr 02, 2014 51.13 51.52 51.13 51.51 3,309,849 +0.30(+0.59%)
Apr 01, 2014 51.46 51.65 51.04 51.21 2,293,934 +0.00(+0.00%)
Mar 31, 2014 51.01 51.30 50.91 51.21 2,302,444 +0.69(+1.36%)
Mar 28, 2014 50.74 51.11 50.51 50.52 2,956,286 +0.12(+0.24%)
Mar 27, 2014 49.82 50.68 49.60 50.40 3,493,165 +0.48(+0.96%)
Mar 26, 2014 50.45 50.55 49.90 49.92 3,403,371 -0.25(-0.49%)
Mar 25, 2014 50.40 50.73 49.98 50.17 3,244,624 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.06 4,365,360 -0.17(-0.33%)
Mar 21, 2014 49.62 50.28 49.46 50.23 5,941,865 +0.93(+1.88%)
Mar 20, 2014 48.28 49.58 47.95 49.30 4,645,073 +0.86(+1.79%)
Mar 19, 2014 48.74 49.45 48.36 48.44 5,567,954 -0.38(-0.77%)
Mar 18, 2014 47.85 48.92 47.69 48.81 3,573,105 +0.90(+1.87%)
Mar 17, 2014 47.79 48.24 47.60 47.92 1,717,812 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.11 47.54 3,653,074 +0.18(+0.39%)
Mar 13, 2014 48.58 48.66 47.14 47.35 5,917,722 -0.97(-2.01%)
Mar 12, 2014 48.08 48.41 47.86 48.32 3,223,510 +0.16(+0.33%)
Mar 11, 2014 48.57 48.96 48.13 48.16 3,522,732 -0.32(-0.66%)
Mar 10, 2014 48.59 48.74 48.22 48.48 2,362,063 -0.36(-0.74%)
Mar 07, 2014 49.21 49.22 48.46 48.84 4,823,896 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,298,712 +0.59(+1.22%)
Mar 05, 2014 48.52 48.80 48.31 48.49 3,007,898 +0.06(+0.12%)
Mar 04, 2014 48.54 48.64 48.08 48.44 4,355,723 +0.79(+1.66%)
Mar 03, 2014 47.84 48.14 47.37 47.64 6,074,831 -0.66(-1.36%)
Feb 28, 2014 48.56 48.76 47.98 48.30 3,854,220 -0.18(-0.38%)
Feb 27, 2014 48.10 48.68 47.73 48.48 3,644,482 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.66 47.90 4,774,191 -0.90(-1.84%)
Feb 25, 2014 49.49 49.82 48.52 48.80 6,234,203 -0.70(-1.42%)
Feb 24, 2014 49.58 50.23 49.50 49.50 2,430,820 +0.01(+0.02%)
Feb 21, 2014 49.40 49.70 49.29 49.49 2,466,996 +0.24(+0.49%)
Feb 20, 2014 49.36 49.57 48.91 49.25 3,837,522 -0.25(-0.50%)
Feb 19, 2014 50.14 50.34 49.27 49.50 5,511,246 -0.94(-1.87%)
Feb 18, 2014 51.04 51.07 50.37 50.45 2,587,437 -0.38(-0.76%)
Feb 14, 2014 50.51 50.83 50.83 50.83 3,825,044 +0.58(+1.15%)
Feb 13, 2014 49.94 50.34 49.80 50.25 2,656,197 -0.18(-0.35%)
Feb 12, 2014 50.71 50.89 50.04 50.43 6,002,110 -0.15(-0.30%)
Feb 11, 2014 49.72 50.85 49.64 50.58 7,826,536 +0.86(+1.72%)
Feb 10, 2014 50.23 50.38 49.48 49.72 2,719,093 -0.49(-0.97%)
Feb 07, 2014 50.13 50.40 49.32 50.21 5,253,224 +0.30(+0.59%)
Feb 06, 2014 49.75 50.31 49.64 49.92 3,184,611 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.90 49.43 4,198,565 -0.02(-0.03%)
Feb 04, 2014 49.36 49.91 49.28 49.44 4,850,641 +0.96(+1.98%)
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.