Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.15 56.18 55.45 55.58 3,117,707 -0.74(-1.31%)
May 29, 2014 56.20 56.48 56.17 56.32 2,020,042 +0.18(+0.33%)
May 28, 2014 56.24 56.28 56.01 56.13 2,022,234 -0.09(-0.16%)
May 27, 2014 56.14 56.51 55.81 56.22 2,518,163 +0.07(+0.12%)
May 23, 2014 56.14 56.16 56.16 56.16 1,649,257 -0.09(-0.16%)
May 22, 2014 56.09 56.38 56.06 56.25 1,523,318 +0.39(+0.71%)
May 21, 2014 55.98 56.30 55.76 55.85 1,402,905 +0.11(+0.20%)
May 20, 2014 55.54 55.99 55.53 55.75 1,950,053 -0.20(-0.36%)
May 19, 2014 55.56 56.08 55.40 55.95 1,578,585 -0.04(-0.07%)
May 16, 2014 55.75 56.06 55.42 55.99 2,737,477 +0.65(+1.17%)
May 15, 2014 55.99 56.18 55.11 55.34 3,095,638 -0.79(-1.41%)
May 14, 2014 56.38 56.38 55.98 56.13 2,321,201 -0.08(-0.13%)
May 13, 2014 56.13 56.56 55.89 56.21 3,025,455 +0.35(+0.63%)
May 12, 2014 55.72 55.88 55.49 55.85 2,492,388 +0.57(+1.03%)
May 09, 2014 55.16 55.51 55.05 55.28 1,584,831 +0.00(+0.00%)
May 08, 2014 55.56 55.98 55.23 55.28 3,080,655 -0.17(-0.30%)
May 07, 2014 54.74 55.51 54.72 55.45 3,826,868 +0.63(+1.15%)
May 06, 2014 54.21 55.15 54.08 54.82 2,790,928 +0.63(+1.16%)
May 05, 2014 54.02 54.23 53.83 54.19 1,685,397 +0.00(+0.00%)
May 02, 2014 54.12 54.50 54.05 54.19 3,620,493 +0.12(+0.22%)
May 01, 2014 53.68 54.13 53.35 54.08 1,741,343 +0.46(+0.86%)
Apr 30, 2014 53.32 53.91 53.27 53.61 3,112,673 -0.16(-0.30%)
Apr 29, 2014 53.08 53.86 53.04 53.77 3,351,690 +0.97(+1.83%)
Apr 28, 2014 52.96 53.10 52.60 52.81 2,298,890 -0.13(-0.25%)
Apr 25, 2014 52.79 53.03 52.53 52.94 2,998,015 -0.41(-0.77%)
Apr 24, 2014 53.31 53.43 52.81 53.35 1,721,718 +0.18(+0.35%)
Apr 23, 2014 53.40 53.40 52.84 53.17 2,623,883 -0.34(-0.64%)
Apr 22, 2014 53.80 53.89 53.42 53.51 1,820,534 -0.29(-0.53%)
Apr 21, 2014 54.41 54.41 53.76 53.80 2,419,956 -0.63(-1.16%)
Apr 17, 2014 54.13 54.43 54.43 54.43 2,128,116 +0.25(+0.46%)
Apr 16, 2014 53.76 54.19 53.52 54.18 4,628,851 +0.80(+1.49%)
Apr 15, 2014 53.60 53.71 52.90 53.38 3,439,410 -0.48(-0.89%)
Apr 14, 2014 53.68 53.92 53.45 53.86 4,431,406 +0.35(+0.66%)
Apr 11, 2014 53.06 53.65 52.93 53.50 5,188,812 +0.05(+0.09%)
Apr 10, 2014 54.43 54.57 53.40 53.45 4,473,563 -0.97(-1.77%)
Apr 09, 2014 54.47 54.52 53.81 54.42 3,061,743 +0.08(+0.15%)
Apr 08, 2014 54.41 54.81 54.13 54.34 4,052,721 +0.40(+0.75%)
Apr 07, 2014 54.07 54.38 53.65 53.93 3,258,400 -0.10(-0.19%)
Apr 04, 2014 54.18 54.50 53.92 54.03 7,748,371 +0.60(+1.13%)
Apr 03, 2014 53.62 53.93 52.88 53.43 2,609,094 -0.56(-1.04%)
Apr 02, 2014 53.59 54.00 53.59 53.99 3,157,766 +0.32(+0.59%)
Apr 01, 2014 53.94 54.14 53.50 53.67 2,188,531 +0.00(+0.00%)
Mar 31, 2014 53.47 53.77 53.36 53.67 2,196,650 +0.72(+1.36%)
Mar 28, 2014 53.19 53.57 52.94 52.95 2,820,449 +0.13(+0.24%)
Mar 27, 2014 52.22 53.12 51.99 52.82 3,332,658 +0.50(+0.96%)
Mar 26, 2014 52.88 52.98 52.30 52.32 3,246,991 -0.26(-0.49%)
Mar 25, 2014 52.82 53.18 52.39 52.58 3,095,538 +0.11(+0.21%)
Mar 24, 2014 52.88 53.27 52.38 52.47 4,164,778 -0.18(-0.33%)
Mar 21, 2014 52.01 52.70 51.84 52.65 5,668,844 +0.97(+1.88%)
Mar 20, 2014 50.60 51.97 50.26 51.67 4,431,638 +0.91(+1.79%)
Mar 19, 2014 51.09 51.83 50.69 50.77 5,312,114 -0.39(-0.77%)
Mar 18, 2014 50.16 51.28 49.99 51.16 3,408,926 +0.94(+1.87%)
Mar 17, 2014 50.09 50.56 49.90 50.22 1,638,881 +0.39(+0.79%)
Mar 14, 2014 49.52 49.90 49.38 49.83 3,485,220 +0.19(+0.39%)
Mar 13, 2014 50.92 51.00 49.41 49.64 5,645,810 -1.02(-2.01%)
Mar 12, 2014 50.40 50.74 50.16 50.65 3,075,394 +0.17(+0.33%)
Mar 11, 2014 50.91 51.31 50.45 50.48 3,360,867 -0.34(-0.66%)
Mar 10, 2014 50.93 51.09 50.54 50.82 2,253,529 -0.38(-0.74%)
Mar 07, 2014 51.58 51.59 50.79 51.20 4,602,245 -0.25(-0.49%)
Mar 06, 2014 51.37 52.16 51.37 51.45 5,055,244 +0.62(+1.22%)
Mar 05, 2014 50.85 51.15 50.63 50.83 2,869,689 +0.06(+0.12%)
Mar 04, 2014 50.88 50.99 50.39 50.77 4,155,583 +0.83(+1.66%)
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.