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 (%)
Dec 31, 2014 48.11 48.15 48.15 48.15 1,444,931 +0.08(+0.17%)
Dec 30, 2014 48.01 48.30 47.88 48.07 1,745,857 -0.01(-0.02%)
Dec 29, 2014 48.02 48.52 47.89 48.08 1,430,183 +0.03(+0.07%)
Dec 26, 2014 48.22 48.48 47.99 48.05 2,751,327 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,113 +0.12(+0.25%)
Dec 23, 2014 47.90 48.14 47.79 47.94 2,553,103 -0.12(-0.25%)
Dec 22, 2014 48.08 48.23 47.84 48.06 2,161,868 +0.09(+0.19%)
Dec 19, 2014 48.11 48.30 47.74 47.97 3,012,204 +0.09(+0.19%)
Dec 18, 2014 47.02 48.27 46.72 47.88 6,208,239 +1.76(+3.81%)
Dec 17, 2014 45.18 47.32 44.99 46.12 7,791,637 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.75 44.86 6,865,227 -0.15(-0.34%)
Dec 15, 2014 45.46 45.87 44.64 45.01 6,095,527 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.19 45.33 4,678,837 -1.08(-2.34%)
Dec 11, 2014 46.65 47.16 46.34 46.42 5,579,086 -0.40(-0.86%)
Dec 10, 2014 48.16 48.24 46.64 46.82 6,230,166 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.38 3,705,848 -0.60(-1.23%)
Dec 08, 2014 49.32 49.51 48.77 48.98 4,022,518 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.19 49.41 3,050,315 -0.36(-0.73%)
Dec 04, 2014 50.13 50.22 49.65 49.77 3,907,055 -0.42(-0.83%)
Dec 03, 2014 50.22 50.48 49.77 50.19 4,499,575 -0.03(-0.06%)
Dec 02, 2014 51.12 51.18 50.04 50.22 4,940,861 -0.99(-1.93%)
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.