Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 71.67 71.78 71.78 71.78 1,838,700 +0.17(+0.24%)
Aug 28, 2014 71.22 71.62 71.22 71.61 1,012,461 -0.07(-0.10%)
Aug 27, 2014 71.76 71.86 71.48 71.68 900,067 +0.17(+0.24%)
Aug 26, 2014 71.75 71.88 71.41 71.51 1,499,767 +0.10(+0.14%)
Aug 25, 2014 71.46 71.62 71.26 71.41 928,068 +0.18(+0.25%)
Aug 22, 2014 71.56 71.56 71.01 71.23 2,156,072 -0.37(-0.52%)
Aug 21, 2014 71.44 71.64 71.26 71.60 1,933,704 +0.45(+0.63%)
Aug 20, 2014 71.00 71.31 70.80 71.15 1,027,823 -0.17(-0.24%)
Aug 19, 2014 71.29 71.39 70.99 71.32 1,365,251 +0.19(+0.27%)
Aug 18, 2014 70.89 71.18 70.77 71.13 1,233,694 +0.60(+0.85%)
Aug 15, 2014 71.08 71.10 70.22 70.53 1,583,238 -0.23(-0.33%)
Aug 14, 2014 70.89 71.11 70.68 70.76 1,185,623 +0.17(+0.24%)
Aug 13, 2014 70.73 71.00 70.50 70.59 1,827,787 +0.26(+0.37%)
Aug 12, 2014 69.94 70.54 69.91 70.33 1,439,885 +0.22(+0.31%)
Aug 11, 2014 69.28 70.15 69.23 70.11 3,079,086 +1.25(+1.82%)
Aug 08, 2014 68.78 68.96 68.53 68.86 1,874,762 +0.27(+0.39%)
Aug 07, 2014 69.37 69.44 68.35 68.59 2,202,457 -0.66(-0.95%)
Aug 06, 2014 68.82 69.31 68.76 69.25 2,083,111 +0.10(+0.14%)
Aug 05, 2014 69.12 69.53 68.79 69.15 2,423,297 -0.57(-0.82%)
Aug 04, 2014 69.17 69.93 68.90 69.72 2,153,154 +0.84(+1.22%)
Aug 01, 2014 68.44 69.05 68.22 68.88 2,473,896 +0.49(+0.72%)
Jul 31, 2014 68.83 69.18 68.07 68.39 2,657,237 -1.25(-1.79%)
Jul 30, 2014 70.39 70.49 69.35 69.64 3,009,715 -0.77(-1.09%)
Jul 29, 2014 70.85 70.85 70.39 70.41 2,046,670 -0.39(-0.55%)
Jul 28, 2014 70.83 70.97 70.61 70.80 1,452,666 -0.13(-0.18%)
Jul 25, 2014 70.46 70.98 70.46 70.93 1,150,593 +0.15(+0.21%)
Jul 24, 2014 70.39 70.91 70.31 70.78 4,195,203 +0.55(+0.78%)
Jul 23, 2014 70.42 70.60 70.19 70.23 1,301,170 -0.04(-0.06%)
Jul 22, 2014 70.65 70.73 70.27 70.27 1,611,044 +0.19(+0.27%)
Jul 21, 2014 70.03 70.24 69.75 70.08 1,797,841 -0.24(-0.34%)
Jul 18, 2014 69.99 70.36 69.67 70.32 1,517,702 +0.77(+1.11%)
Jul 17, 2014 69.75 70.07 69.40 69.55 2,058,891 -0.66(-0.94%)
Jul 16, 2014 70.16 70.41 69.81 70.21 2,136,961 +0.34(+0.49%)
Jul 15, 2014 69.95 70.10 69.63 69.87 1,635,221 +0.07(+0.10%)
Jul 14, 2014 69.43 69.85 69.14 69.80 1,159,839 +0.72(+1.04%)
Jul 11, 2014 68.95 69.33 68.85 69.08 1,080,055 +0.13(+0.19%)
Jul 10, 2014 68.45 69.22 68.37 68.95 2,614,228 -0.45(-0.65%)
Jul 09, 2014 69.03 69.43 68.71 69.40 1,749,407 +0.69(+1.00%)
Jul 08, 2014 68.81 69.05 68.31 68.71 2,569,731 -0.10(-0.15%)
Jul 07, 2014 68.93 69.14 68.71 68.81 983,845 -0.34(-0.49%)
Jul 03, 2014 68.44 69.15 69.15 69.15 1,183,300 +0.54(+0.79%)
Jul 02, 2014 68.32 68.61 68.05 68.61 2,263,171 +0.40(+0.59%)
Jul 01, 2014 67.87 68.28 67.77 68.21 1,940,534 +0.40(+0.59%)
Jun 30, 2014 67.70 67.99 67.26 67.81 2,044,821 +0.34(+0.50%)
Jun 27, 2014 67.34 67.98 67.23 67.47 1,590,521 +0.23(+0.34%)
Jun 26, 2014 67.72 67.75 67.18 67.24 1,320,088 -0.37(-0.55%)
Jun 25, 2014 67.82 67.82 67.51 67.61 1,205,015 -0.13(-0.19%)
Jun 24, 2014 68.03 68.21 67.60 67.74 2,870,534 -0.22(-0.32%)
Jun 23, 2014 67.97 68.11 67.69 67.96 1,987,403 -0.18(-0.26%)
Jun 20, 2014 67.90 68.19 67.90 68.14 1,464,043 +0.08(+0.12%)
Jun 19, 2014 67.98 68.27 67.85 68.06 1,798,623 -0.07(-0.10%)
Jun 18, 2014 67.26 68.14 67.07 68.13 2,747,275 +1.04(+1.55%)
Jun 17, 2014 67.17 67.23 66.79 67.09 1,430,177 -0.19(-0.28%)
Jun 16, 2014 66.97 67.31 66.66 67.28 1,070,385 -0.05(-0.07%)
Jun 13, 2014 67.39 67.79 67.25 67.33 1,258,550 -0.36(-0.53%)
Jun 12, 2014 68.00 68.14 67.50 67.69 1,593,212 -0.02(-0.03%)
Jun 11, 2014 67.43 67.82 67.00 67.71 1,939,219 -0.03(-0.04%)
Jun 10, 2014 67.57 67.83 67.22 67.74 1,624,967 -0.17(-0.25%)
Jun 06, 2014 67.56 68.14 67.47 67.91 3,069,684 +0.76(+1.13%)
Jun 05, 2014 66.93 67.32 66.70 67.15 1,983,388 +0.69(+1.04%)
Jun 04, 2014 66.36 66.58 66.27 66.46 1,364,917 -0.29(-0.43%)
Jun 03, 2014 66.36 66.83 66.10 66.75 1,917,862 +0.23(+0.35%)
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.