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 (%)
Mar 31, 2014 51.01 51.30 50.91 51.21 2,302,444 +0.69(+1.36%)
Mar 28, 2014 50.74 51.11 50.51 50.52 2,956,286 +0.12(+0.24%)
Mar 27, 2014 49.82 50.68 49.60 50.40 3,493,165 +0.48(+0.96%)
Mar 26, 2014 50.45 50.55 49.90 49.92 3,403,371 -0.25(-0.49%)
Mar 25, 2014 50.40 50.73 49.98 50.17 3,244,624 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.06 4,365,360 -0.17(-0.33%)
Mar 21, 2014 49.62 50.28 49.46 50.23 5,941,865 +0.93(+1.88%)
Mar 20, 2014 48.28 49.58 47.95 49.30 4,645,073 +0.86(+1.79%)
Mar 19, 2014 48.74 49.45 48.36 48.44 5,567,954 -0.38(-0.77%)
Mar 18, 2014 47.85 48.92 47.69 48.81 3,573,105 +0.90(+1.87%)
Mar 17, 2014 47.79 48.24 47.60 47.92 1,717,812 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.11 47.54 3,653,074 +0.18(+0.39%)
Mar 13, 2014 48.58 48.66 47.14 47.35 5,917,722 -0.97(-2.01%)
Mar 12, 2014 48.08 48.41 47.86 48.32 3,223,510 +0.16(+0.33%)
Mar 11, 2014 48.57 48.96 48.13 48.16 3,522,732 -0.32(-0.66%)
Mar 10, 2014 48.59 48.74 48.22 48.48 2,362,063 -0.36(-0.74%)
Mar 07, 2014 49.21 49.22 48.46 48.84 4,823,896 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,298,712 +0.59(+1.22%)
Mar 05, 2014 48.52 48.80 48.31 48.49 3,007,898 +0.06(+0.12%)
Mar 04, 2014 48.54 48.64 48.08 48.44 4,355,723 +0.79(+1.66%)
Mar 03, 2014 47.84 48.14 47.37 47.64 6,074,831 -0.66(-1.36%)
Feb 28, 2014 48.56 48.76 47.98 48.30 3,854,220 -0.18(-0.38%)
Feb 27, 2014 48.10 48.68 47.73 48.48 3,644,482 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.66 47.90 4,774,191 -0.90(-1.84%)
Feb 25, 2014 49.49 49.82 48.52 48.80 6,234,203 -0.70(-1.42%)
Feb 24, 2014 49.58 50.23 49.50 49.50 2,430,820 +0.01(+0.02%)
Feb 21, 2014 49.40 49.70 49.29 49.49 2,466,996 +0.24(+0.49%)
Feb 20, 2014 49.36 49.57 48.91 49.25 3,837,522 -0.25(-0.50%)
Feb 19, 2014 50.14 50.34 49.27 49.50 5,511,246 -0.94(-1.87%)
Feb 18, 2014 51.04 51.07 50.37 50.45 2,587,437 -0.38(-0.76%)
Feb 14, 2014 50.51 50.83 50.83 50.83 3,825,044 +0.58(+1.15%)
Feb 13, 2014 49.94 50.34 49.80 50.25 2,656,197 -0.18(-0.35%)
Feb 12, 2014 50.71 50.89 50.04 50.43 6,002,110 -0.15(-0.30%)
Feb 11, 2014 49.72 50.85 49.64 50.58 7,826,536 +0.86(+1.72%)
Feb 10, 2014 50.23 50.38 49.48 49.72 2,719,093 -0.49(-0.97%)
Feb 07, 2014 50.13 50.40 49.32 50.21 5,253,224 +0.30(+0.59%)
Feb 06, 2014 49.75 50.31 49.64 49.92 3,184,611 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.90 49.43 4,198,565 -0.02(-0.03%)
Feb 04, 2014 49.36 49.91 49.28 49.44 4,850,641 +0.96(+1.98%)
Feb 03, 2014 50.15 50.30 48.28 48.48 7,064,979 -1.87(-3.72%)
Jan 31, 2014 49.81 50.51 49.66 50.36 3,080,109 -0.18(-0.35%)
Jan 30, 2014 50.78 50.78 50.12 50.53 3,358,647 +0.39(+0.78%)
Jan 29, 2014 49.86 50.68 49.24 50.14 5,094,253 -0.43(-0.85%)
Jan 28, 2014 50.53 51.02 50.41 50.57 3,927,125 +0.24(+0.48%)
Jan 27, 2014 50.25 50.61 49.36 50.33 5,534,305 +0.20(+0.40%)
Jan 24, 2014 50.13 50.54 49.65 50.13 5,775,409 -1.02(-1.99%)
Jan 23, 2014 51.69 52.00 50.73 51.15 3,700,735 -0.93(-1.78%)
Jan 22, 2014 51.94 52.14 51.47 52.08 2,302,502 +0.22(+0.42%)
Jan 21, 2014 52.37 52.42 51.43 51.86 3,837,869 -0.32(-0.61%)
Jan 17, 2014 52.22 52.18 52.18 52.18 2,574,299 -0.30(-0.58%)
Jan 16, 2014 52.99 53.02 52.34 52.49 4,248,253 -0.64(-1.21%)
Jan 15, 2014 53.36 53.57 53.03 53.13 2,547,675 -0.23(-0.44%)
Jan 14, 2014 53.17 53.45 52.86 53.36 2,954,258 +0.22(+0.42%)
Jan 13, 2014 53.78 53.81 52.86 53.14 4,684,857 -0.58(-1.07%)
Jan 10, 2014 52.81 54.00 52.61 53.71 6,209,668 +1.29(+2.46%)
Jan 09, 2014 52.38 52.46 51.65 52.42 4,751,520 +0.23(+0.44%)
Jan 08, 2014 52.88 52.94 51.99 52.19 4,882,819 -0.74(-1.41%)
Jan 07, 2014 52.86 53.15 52.65 52.94 5,072,350 +0.58(+1.12%)
Jan 06, 2014 53.02 53.18 52.31 52.35 4,533,271 -0.57(-1.07%)
Jan 03, 2014 53.31 53.46 52.70 52.92 3,056,524 -0.02(-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.