Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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%)
Jul 01, 2014 54.52 54.85 54.44 54.80 2,415,601 +0.32(+0.59%)
Jun 30, 2014 54.39 54.62 54.03 54.47 2,545,419 +0.27(+0.50%)
Jun 27, 2014 54.10 54.61 54.01 54.20 1,979,900 +0.18(+0.34%)
Jun 26, 2014 54.40 54.42 53.97 54.02 1,643,262 -0.30(-0.55%)
Jun 25, 2014 54.48 54.48 54.23 54.31 1,500,018 +0.07(+0.13%)
Jun 24, 2014 54.47 54.62 54.12 54.24 3,584,928 -0.18(-0.32%)
Jun 23, 2014 54.43 54.54 54.20 54.42 2,482,011 -0.14(-0.26%)
Jun 20, 2014 54.37 54.60 54.37 54.56 1,828,401 +0.06(+0.12%)
Jun 19, 2014 54.43 54.67 54.33 54.50 2,246,249 -0.06(-0.10%)
Jun 18, 2014 53.86 54.56 53.70 54.55 3,430,993 +0.83(+1.55%)
Jun 17, 2014 53.78 53.83 53.48 53.72 1,786,107 -0.15(-0.28%)
Jun 16, 2014 53.62 53.89 53.38 53.87 1,336,773 -0.04(-0.07%)
Jun 13, 2014 53.96 54.28 53.85 53.91 1,571,767 -0.29(-0.53%)
Jun 12, 2014 54.45 54.56 54.05 54.20 1,989,717 -0.02(-0.03%)
Jun 11, 2014 53.99 54.30 53.65 54.22 2,421,835 -0.02(-0.04%)
Jun 10, 2014 54.10 54.31 53.82 54.24 2,029,375 -0.14(-0.25%)
Jun 06, 2014 54.10 54.56 54.03 54.38 3,833,641 +0.61(+1.13%)
Jun 05, 2014 53.59 53.90 53.41 53.77 2,476,997 +0.55(+1.04%)
Jun 04, 2014 53.14 53.31 53.06 53.22 1,704,606 -0.23(-0.43%)
Jun 03, 2014 53.14 53.51 52.93 53.45 2,395,163 +0.18(+0.35%)
Jun 02, 2014 53.03 53.34 52.93 53.26 2,191,009 +0.24(+0.45%)
May 30, 2014 53.57 53.60 52.90 53.02 3,267,861 -0.70(-1.31%)
May 29, 2014 53.62 53.89 53.59 53.73 2,117,330 +0.18(+0.33%)
May 28, 2014 53.66 53.70 53.44 53.55 2,119,628 -0.09(-0.16%)
May 27, 2014 53.56 53.91 53.25 53.64 2,639,442 +0.06(+0.12%)
May 23, 2014 53.56 53.58 53.58 53.58 1,728,688 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.48 53.66 1,596,683 +0.38(+0.71%)
May 21, 2014 53.41 53.71 53.20 53.29 1,470,471 +0.10(+0.20%)
May 20, 2014 52.98 53.42 52.98 53.18 2,043,970 -0.19(-0.36%)
May 19, 2014 53.01 53.50 52.86 53.38 1,654,612 -0.04(-0.07%)
May 16, 2014 53.19 53.48 52.87 53.42 2,869,318 +0.62(+1.17%)
May 15, 2014 53.42 53.60 52.58 52.80 3,244,729 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.41 53.55 2,432,994 -0.07(-0.13%)
May 13, 2014 53.55 53.96 53.32 53.62 3,171,166 +0.34(+0.63%)
May 12, 2014 53.16 53.31 52.94 53.29 2,612,425 +0.54(+1.03%)
May 09, 2014 52.62 52.96 52.52 52.74 1,661,159 +0.00(+0.00%)
May 08, 2014 53.01 53.41 52.69 52.74 3,229,025 -0.16(-0.30%)
May 07, 2014 52.22 52.96 52.21 52.90 4,011,177 +0.60(+1.15%)
May 06, 2014 51.72 52.61 51.59 52.30 2,925,344 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.36 51.70 1,766,568 +0.00(+0.00%)
May 02, 2014 51.63 51.99 51.57 51.70 3,794,862 +0.11(+0.22%)
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.