Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.21 52.94 52.05 52.78 2,938,582 -0.18(-0.35%)
Jan 30, 2014 53.23 53.23 52.53 52.97 3,204,322 +0.41(+0.78%)
Jan 29, 2014 52.26 53.12 51.62 52.56 4,860,179 -0.45(-0.86%)
Jan 28, 2014 52.97 53.48 52.83 53.01 3,746,679 +0.25(+0.48%)
Jan 27, 2014 52.67 53.05 51.74 52.76 5,280,012 +0.21(+0.40%)
Jan 24, 2014 52.54 52.98 52.05 52.55 5,510,037 -1.07(-1.99%)
Jan 23, 2014 54.18 54.50 53.17 53.61 3,530,691 -0.97(-1.78%)
Jan 22, 2014 54.44 54.65 53.95 54.59 2,196,705 +0.23(+0.42%)
Jan 21, 2014 54.89 54.94 53.90 54.36 3,661,525 -0.34(-0.61%)
Jan 17, 2014 54.74 54.70 54.70 54.70 2,456,013 -0.32(-0.58%)
Jan 16, 2014 55.54 55.57 54.86 55.02 4,053,051 -0.67(-1.21%)
Jan 15, 2014 55.93 56.15 55.59 55.69 2,430,613 -0.24(-0.44%)
Jan 14, 2014 55.73 56.03 55.40 55.93 2,818,514 +0.24(+0.42%)
Jan 13, 2014 56.37 56.40 55.40 55.70 4,469,594 -0.60(-1.07%)
Jan 10, 2014 55.35 56.60 55.14 56.30 5,924,342 +1.35(+2.46%)
Jan 09, 2014 54.90 54.98 54.13 54.95 4,533,194 +0.24(+0.44%)
Jan 08, 2014 55.43 55.49 54.49 54.70 4,658,460 -0.78(-1.41%)
Jan 07, 2014 55.41 55.71 55.18 55.49 4,839,283 +0.61(+1.12%)
Jan 06, 2014 55.57 55.75 54.83 54.87 4,324,974 -0.60(-1.07%)
Jan 03, 2014 55.88 56.04 55.23 55.47 2,916,081 -0.03(-0.05%)
Jan 02, 2014 56.53 56.64 55.33 55.49 5,331,041 -1.58(-2.76%)
Dec 31, 2013 57.04 57.07 57.07 57.07 1,483,997 +0.21(+0.37%)
Dec 30, 2013 56.64 57.14 56.50 56.86 1,986,000 +0.14(+0.25%)
Dec 27, 2013 56.41 56.72 56.11 56.72 2,370,471 +0.56(+1.00%)
Dec 26, 2013 56.27 56.66 56.05 56.16 985,653 -0.28(-0.50%)
Dec 24, 2013 56.35 56.85 56.35 56.44 897,807 -0.06(-0.10%)
Dec 23, 2013 56.28 56.50 56.08 56.50 2,159,818 +0.72(+1.29%)
Dec 20, 2013 55.75 56.52 55.73 55.78 4,463,798 +0.11(+0.20%)
Dec 19, 2013 55.30 55.83 55.15 55.67 3,082,446 -0.41(-0.73%)
Dec 18, 2013 55.51 56.91 54.69 56.08 7,305,153 +0.79(+1.43%)
Dec 17, 2013 56.29 56.29 55.18 55.29 4,471,411 -0.62(-1.11%)
Dec 16, 2013 56.07 56.53 55.80 55.91 3,670,217 +0.01(+0.01%)
Dec 13, 2013 55.87 56.00 55.27 55.90 5,447,070 +0.48(+0.87%)
Dec 12, 2013 55.57 55.66 54.68 55.42 4,477,686 -0.46(-0.82%)
Dec 11, 2013 56.48 56.90 55.78 55.88 3,963,876 -0.99(-1.75%)
Dec 10, 2013 56.58 56.93 56.42 56.87 2,791,486 +0.36(+0.63%)
Dec 09, 2013 56.32 57.05 56.14 56.52 4,495,426 +0.69(+1.23%)
Dec 06, 2013 56.26 56.68 55.72 55.83 5,708,731 +0.73(+1.32%)
Dec 05, 2013 55.18 56.10 55.01 55.10 3,654,809 -0.20(-0.36%)
Dec 04, 2013 54.67 55.59 54.44 55.30 4,552,238 +0.43(+0.78%)
Dec 03, 2013 54.50 54.98 54.16 54.87 3,686,352 +0.05(+0.09%)
Dec 02, 2013 55.48 55.76 54.73 54.82 3,493,268 -0.86(-1.55%)
Nov 29, 2013 55.07 55.79 55.02 55.68 3,017,491 +0.76(+1.39%)
Nov 27, 2013 53.85 54.98 53.66 54.92 2,951,074 +0.94(+1.73%)
Nov 26, 2013 53.49 54.02 53.29 53.98 3,163,121 -0.03(-0.06%)
Nov 25, 2013 54.46 54.72 53.93 54.02 2,366,967 -0.65(-1.20%)
Nov 22, 2013 54.12 54.77 53.93 54.67 2,362,444 +0.60(+1.10%)
Nov 21, 2013 53.79 54.32 53.54 54.07 2,319,086 +0.30(+0.55%)
Nov 20, 2013 54.42 54.67 53.44 53.78 3,215,030 -0.51(-0.93%)
Nov 19, 2013 54.50 54.79 53.94 54.28 4,051,395 -0.21(-0.38%)
Nov 18, 2013 55.33 55.33 54.31 54.49 5,209,101 -0.12(-0.23%)
Nov 15, 2013 53.78 55.09 53.76 54.61 5,598,726 +0.94(+1.76%)
Nov 14, 2013 52.32 53.71 52.19 53.67 4,400,510 +1.35(+2.58%)
Nov 13, 2013 51.59 52.40 51.37 52.32 2,216,291 +0.62(+1.20%)
Nov 12, 2013 51.53 52.10 51.17 51.70 4,185,075 -0.07(-0.13%)
Nov 11, 2013 51.85 52.28 51.56 51.76 2,148,885 -0.37(-0.72%)
Nov 08, 2013 51.77 52.16 51.22 52.14 6,547,372 -0.13(-0.25%)
Nov 07, 2013 53.31 53.44 52.16 52.27 3,878,559 -0.73(-1.38%)
Nov 06, 2013 53.20 53.34 52.93 53.00 2,555,088 +0.14(+0.27%)
Nov 05, 2013 53.77 54.00 52.72 52.86 6,428,634 -1.74(-3.19%)
Nov 04, 2013 54.77 55.03 54.40 54.60 3,023,145 +0.17(+0.30%)
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.