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 (%)
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%)
Jun 02, 2014 53.02 53.33 52.92 53.26 2,191,300 +0.24(+0.45%)
May 30, 2014 53.56 53.59 52.90 53.02 3,268,295 -0.70(-1.31%)
May 29, 2014 53.61 53.88 53.59 53.72 2,117,612 +0.18(+0.33%)
May 28, 2014 53.65 53.69 53.43 53.55 2,119,910 -0.09(-0.16%)
May 27, 2014 53.55 53.91 53.24 53.63 2,639,793 +0.06(+0.12%)
May 23, 2014 53.55 53.57 53.57 53.57 1,728,917 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.47 53.66 1,596,895 +0.38(+0.71%)
May 21, 2014 53.40 53.70 53.19 53.28 1,470,666 +0.10(+0.20%)
May 20, 2014 52.98 53.41 52.97 53.18 2,044,242 -0.19(-0.36%)
May 19, 2014 53.00 53.50 52.85 53.37 1,654,832 -0.04(-0.07%)
May 16, 2014 53.19 53.47 52.86 53.41 2,869,700 +0.62(+1.17%)
May 15, 2014 53.41 53.59 52.57 52.79 3,245,160 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.40 53.55 2,433,317 -0.07(-0.13%)
May 13, 2014 53.55 53.95 53.31 53.62 3,171,587 +0.34(+0.63%)
May 12, 2014 53.15 53.30 52.94 53.28 2,612,773 +0.54(+1.03%)
May 09, 2014 52.62 52.95 52.51 52.74 1,661,379 +0.00(+0.00%)
May 08, 2014 53.00 53.40 52.68 52.74 3,229,454 -0.16(-0.30%)
May 07, 2014 52.22 52.95 52.20 52.90 4,011,710 +0.60(+1.15%)
May 06, 2014 51.71 52.60 51.58 52.30 2,925,733 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.35 51.70 1,766,803 +0.00(+0.00%)
May 02, 2014 51.62 51.99 51.56 51.70 3,795,366 +0.11(+0.22%)
May 01, 2014 51.21 51.64 50.89 51.58 1,825,452 +0.44(+0.86%)
Apr 30, 2014 50.86 51.43 50.82 51.14 3,263,018 -0.15(-0.30%)
Apr 29, 2014 50.64 51.38 50.60 51.30 3,513,580 +0.92(+1.83%)
Apr 28, 2014 50.52 50.66 50.17 50.37 2,409,929 -0.13(-0.25%)
Apr 25, 2014 50.36 50.58 50.11 50.50 3,142,822 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.37 50.90 1,804,879 +0.18(+0.35%)
Apr 23, 2014 50.94 50.94 50.40 50.72 2,750,619 -0.33(-0.64%)
Apr 22, 2014 51.32 51.41 50.96 51.05 1,908,468 -0.27(-0.53%)
Apr 21, 2014 51.90 51.90 51.28 51.32 2,536,842 -0.60(-1.16%)
Apr 17, 2014 51.64 51.92 51.92 51.92 2,230,906 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.68 4,852,428 +0.76(+1.49%)
Apr 15, 2014 51.13 51.24 50.46 50.92 3,605,536 -0.46(-0.89%)
Apr 14, 2014 51.21 51.44 50.99 51.38 4,645,446 +0.34(+0.66%)
Apr 11, 2014 50.62 51.18 50.49 51.04 5,439,436 +0.05(+0.09%)
Apr 10, 2014 51.92 52.06 50.94 50.99 4,689,640 -0.92(-1.77%)
Apr 09, 2014 51.96 52.01 51.33 51.91 3,209,628 +0.08(+0.15%)
Apr 08, 2014 51.90 52.29 51.64 51.83 4,248,471 +0.38(+0.75%)
Apr 07, 2014 51.58 51.87 51.18 51.45 3,415,784 -0.10(-0.19%)
Apr 04, 2014 51.69 51.99 51.43 51.54 8,122,625 +0.58(+1.13%)
Apr 03, 2014 51.15 51.45 50.44 50.97 2,735,116 -0.54(-1.04%)
Apr 02, 2014 51.12 51.51 51.12 51.50 3,310,289 +0.30(+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.