Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.71 64.07 63.58 63.95 1,843,620 +0.86(+1.36%)
Mar 28, 2014 63.37 63.83 63.08 63.09 2,367,166 +0.15(+0.24%)
Mar 27, 2014 62.22 63.29 61.94 62.94 2,797,057 +0.60(+0.96%)
Mar 26, 2014 63.00 63.12 62.32 62.34 2,725,157 -0.31(-0.49%)
Mar 25, 2014 62.94 63.36 62.42 62.65 2,598,045 +0.13(+0.21%)
Mar 24, 2014 63.01 63.47 62.41 62.52 3,495,444 -0.21(-0.33%)
Mar 21, 2014 61.97 62.79 61.77 62.73 4,757,787 +1.16(+1.88%)
Mar 20, 2014 60.29 61.92 59.88 61.57 3,719,416 +1.08(+1.79%)
Mar 19, 2014 60.87 61.76 60.40 60.49 4,458,388 -0.47(-0.77%)
Mar 18, 2014 59.76 61.10 59.56 60.96 2,861,067 +1.12(+1.87%)
Mar 17, 2014 59.68 60.24 59.45 59.84 1,375,492 +0.47(+0.79%)
Mar 14, 2014 59.00 59.45 58.83 59.37 2,925,100 +0.23(+0.39%)
Mar 13, 2014 60.67 60.77 58.87 59.14 4,738,455 -1.21(-2.00%)
Mar 12, 2014 60.05 60.46 59.77 60.35 2,581,138 +0.20(+0.33%)
Mar 11, 2014 60.66 61.14 60.11 60.15 2,820,732 -0.40(-0.66%)
Mar 10, 2014 60.68 60.87 60.22 60.55 1,891,358 -0.45(-0.74%)
Mar 07, 2014 61.46 61.47 60.52 61.00 3,862,604 -0.30(-0.49%)
Mar 06, 2014 61.21 62.15 61.21 61.30 4,242,800 +0.74(+1.22%)
Mar 05, 2014 60.59 60.94 60.33 60.56 2,408,493 +0.07(+0.12%)
Mar 04, 2014 60.62 60.75 60.04 60.49 3,487,727 +0.99(+1.66%)
Mar 03, 2014 59.75 60.12 59.16 59.50 4,864,256 -0.82(-1.36%)
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%)
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.