Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.64 60.89 59.92 60.32 3,086,162 -0.23(-0.38%)
Feb 27, 2014 60.07 60.79 59.61 60.55 2,918,220 +0.73(+1.22%)
Feb 26, 2014 61.15 61.15 59.52 59.82 3,822,804 -1.12(-1.84%)
Feb 25, 2014 61.81 62.22 60.60 60.94 4,991,869 -0.88(-1.42%)
Feb 24, 2014 61.92 62.73 61.82 61.82 1,946,413 +0.01(+0.02%)
Feb 21, 2014 61.70 62.07 61.56 61.81 1,975,380 +0.30(+0.49%)
Feb 20, 2014 61.65 61.91 61.08 61.51 3,072,792 -0.31(-0.50%)
Feb 19, 2014 62.62 62.87 61.53 61.82 4,412,981 -1.18(-1.87%)
Feb 18, 2014 63.74 63.78 62.91 63.00 2,071,820 -0.48(-0.76%)
Feb 14, 2014 63.08 63.48 63.48 63.48 3,062,800 +0.72(+1.15%)
Feb 13, 2014 62.37 62.87 62.20 62.76 2,126,878 -0.22(-0.35%)
Feb 12, 2014 63.33 63.56 62.49 62.98 4,806,027 -0.19(-0.30%)
Feb 11, 2014 62.10 63.50 62.00 63.17 6,266,886 +1.07(+1.72%)
Feb 10, 2014 62.73 62.91 61.79 62.10 2,177,240 -0.61(-0.97%)
Feb 07, 2014 62.61 62.94 61.59 62.71 4,206,377 +0.37(+0.59%)
Feb 06, 2014 62.13 62.83 62.00 62.34 2,549,991 +0.61(+0.99%)
Feb 05, 2014 61.65 62.71 61.07 61.73 3,361,887 -0.02(-0.03%)
Feb 04, 2014 61.65 62.33 61.55 61.75 3,884,019 +1.20(+1.98%)
Feb 03, 2014 62.63 62.82 60.29 60.55 5,657,090 -2.34(-3.72%)
Jan 31, 2014 62.21 63.08 62.02 62.89 2,466,314 -0.22(-0.35%)
Jan 30, 2014 63.42 63.42 62.59 63.11 2,689,346 +0.49(+0.78%)
Jan 29, 2014 62.27 63.29 61.50 62.62 4,079,085 -0.54(-0.85%)
Jan 28, 2014 63.11 63.72 62.95 63.16 3,144,539 +0.30(+0.48%)
Jan 27, 2014 62.75 63.21 61.65 62.86 4,431,445 +0.25(+0.40%)
Jan 24, 2014 62.60 63.12 62.01 62.61 4,624,502 -1.27(-1.99%)
Jan 23, 2014 64.56 64.94 63.35 63.88 2,963,263 -1.16(-1.78%)
Jan 22, 2014 64.87 65.12 64.28 65.04 1,843,666 +0.27(+0.42%)
Jan 21, 2014 65.40 65.46 64.22 64.77 3,073,070 -0.40(-0.61%)
Jan 17, 2014 65.22 65.17 65.17 65.17 2,061,300 -0.38(-0.58%)
Jan 16, 2014 66.18 66.22 65.37 65.55 3,401,673 -0.80(-1.21%)
Jan 15, 2014 66.64 66.90 66.23 66.35 2,039,982 -0.29(-0.44%)
Jan 14, 2014 66.40 66.75 66.01 66.64 2,365,542 +0.28(+0.42%)
Jan 13, 2014 67.16 67.20 66.01 66.36 3,751,272 -0.72(-1.07%)
Jan 10, 2014 65.95 67.44 65.70 67.08 4,972,223 +1.61(+2.46%)
Jan 09, 2014 65.41 65.51 64.50 65.47 3,804,651 +0.29(+0.44%)
Jan 08, 2014 66.04 66.11 64.93 65.18 3,909,785 -0.93(-1.41%)
Jan 07, 2014 66.02 66.38 65.75 66.11 4,061,547 +0.73(+1.12%)
Jan 06, 2014 66.21 66.42 65.33 65.38 3,629,894 -0.71(-1.07%)
Jan 03, 2014 66.58 66.77 65.81 66.09 2,447,429 -0.03(-0.05%)
Jan 02, 2014 67.36 67.49 65.92 66.12 4,474,273 -1.88(-2.76%)
Dec 31, 2013 67.96 68.00 68.00 68.00 1,245,500 +0.25(+0.37%)
Dec 30, 2013 67.49 68.08 67.32 67.75 1,666,824 +0.17(+0.25%)
Dec 27, 2013 67.21 67.58 66.85 67.58 1,989,506 +0.53(+0.79%)
Dec 26, 2013 67.18 67.65 66.92 67.05 825,566 -0.34(-0.50%)
Dec 24, 2013 67.28 67.87 67.28 67.39 751,988 -0.07(-0.10%)
Dec 23, 2013 67.19 67.46 66.96 67.46 1,809,026 +0.86(+1.29%)
Dec 20, 2013 66.56 67.48 66.54 66.60 3,738,799 +0.13(+0.20%)
Dec 19, 2013 66.02 66.66 65.84 66.47 2,581,803 -0.49(-0.73%)
Dec 18, 2013 66.27 67.94 65.29 66.96 6,118,668 +0.21(+0.31%)
Dec 17, 2013 67.96 67.96 66.62 66.75 3,703,833 -0.75(-1.11%)
Dec 16, 2013 67.69 68.25 67.37 67.50 3,040,175 +0.01(+0.01%)
Dec 13, 2013 67.45 67.61 66.73 67.49 4,512,007 +0.58(+0.87%)
Dec 12, 2013 67.09 67.19 66.01 66.91 3,709,031 -0.55(-0.82%)
Dec 11, 2013 68.18 68.69 67.34 67.46 3,283,423 -1.20(-1.75%)
Dec 10, 2013 68.31 68.73 68.11 68.66 2,312,290 +0.43(+0.63%)
Dec 09, 2013 67.99 68.87 67.78 68.23 3,723,725 +0.83(+1.23%)
Dec 06, 2013 67.92 68.43 67.27 67.40 4,728,750 +0.88(+1.32%)
Dec 05, 2013 66.61 67.73 66.41 66.52 3,027,412 -0.24(-0.36%)
Dec 04, 2013 66.00 67.11 65.72 66.76 3,770,785 +0.52(+0.79%)
Dec 03, 2013 65.80 66.38 65.38 66.24 3,053,540 +0.06(+0.09%)
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.