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 (%)
Jul 31, 2014 55.29 55.57 54.68 54.94 3,307,762 -1.00(-1.80%)
Jul 30, 2014 56.55 56.63 55.71 55.94 3,746,531 -0.62(-1.09%)
Jul 29, 2014 56.92 56.92 56.55 56.56 2,547,721 -0.31(-0.55%)
Jul 28, 2014 56.90 57.01 56.72 56.88 1,808,297 -0.10(-0.18%)
Jul 25, 2014 56.60 57.02 56.60 56.98 1,432,272 +0.12(+0.21%)
Jul 24, 2014 56.55 56.96 56.48 56.86 5,222,242 +0.44(+0.78%)
Jul 23, 2014 56.57 56.72 56.39 56.42 1,619,713 -0.03(-0.06%)
Jul 22, 2014 56.76 56.82 56.45 56.45 2,005,448 +0.15(+0.27%)
Jul 21, 2014 56.26 56.43 56.03 56.30 2,237,975 -0.19(-0.34%)
Jul 18, 2014 56.23 56.52 55.97 56.49 1,889,254 +0.62(+1.11%)
Jul 17, 2014 56.03 56.29 55.75 55.87 2,562,934 -0.53(-0.94%)
Jul 16, 2014 56.36 56.56 56.08 56.40 2,660,116 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.94 56.13 2,035,544 +0.06(+0.10%)
Jul 14, 2014 55.78 56.11 55.54 56.07 1,443,782 +0.58(+1.04%)
Jul 11, 2014 55.39 55.70 55.31 55.49 1,344,466 +0.10(+0.19%)
Jul 10, 2014 54.99 55.61 54.92 55.39 3,254,224 -0.36(-0.65%)
Jul 09, 2014 55.45 55.78 55.20 55.75 2,177,684 +0.55(+1.00%)
Jul 08, 2014 55.28 55.47 54.88 55.20 3,198,834 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.20 55.28 1,224,702 -0.27(-0.49%)
Jul 03, 2014 54.98 55.55 55.55 55.55 1,472,987 +0.43(+0.79%)
Jul 02, 2014 54.88 55.12 54.67 55.12 2,817,224 +0.32(+0.59%)
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.