Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.37 57.87 57.27 57.87 3,063,300 +0.51(+0.88%)
Sep 29, 2014 56.65 57.42 56.54 57.37 2,116,856 -0.24(-0.41%)
Sep 26, 2014 57.63 57.70 57.36 57.60 2,447,117 -0.20(-0.35%)
Sep 25, 2014 58.25 58.35 57.58 57.80 2,379,449 -0.87(-1.48%)
Sep 24, 2014 58.44 58.78 58.31 58.67 2,169,050 +0.38(+0.65%)
Sep 23, 2014 58.66 58.83 58.06 58.29 2,417,752 -0.52(-0.89%)
Sep 22, 2014 59.39 59.58 58.53 58.82 3,808,308 -0.97(-1.62%)
Sep 19, 2014 60.34 60.41 59.53 59.78 3,049,110 -0.31(-0.52%)
Sep 18, 2014 60.15 60.17 59.91 60.10 848,166 +0.08(+0.14%)
Sep 17, 2014 60.44 60.44 59.82 60.01 1,786,346 -0.19(-0.32%)
Sep 16, 2014 59.67 60.68 59.49 60.20 2,164,825 +0.50(+0.83%)
Sep 15, 2014 59.69 60.03 59.54 59.71 1,460,710 +0.04(+0.07%)
Sep 12, 2014 59.34 59.80 59.11 59.67 5,406,508 +0.02(+0.03%)
Sep 11, 2014 59.77 60.10 59.60 59.65 2,036,721 -0.39(-0.65%)
Sep 10, 2014 59.93 60.18 59.75 60.04 1,527,539 -0.15(-0.25%)
Sep 09, 2014 60.62 60.91 60.08 60.19 4,182,644 -0.93(-1.53%)
Sep 08, 2014 61.22 61.56 61.01 61.12 1,955,226 -0.35(-0.56%)
Sep 05, 2014 61.06 61.48 61.05 61.47 2,469,507 +0.51(+0.84%)
Sep 04, 2014 60.98 61.06 60.72 60.95 1,414,393 +0.24(+0.40%)
Sep 03, 2014 60.79 60.79 60.50 60.71 1,713,668 +0.40(+0.66%)
Sep 02, 2014 60.12 60.30 60.11 60.31 2,292,634 -0.13(-0.21%)
Aug 29, 2014 60.35 60.44 60.44 60.44 2,183,669 +0.14(+0.24%)
Aug 28, 2014 59.97 60.31 59.97 60.30 1,202,414 -0.06(-0.10%)
Aug 27, 2014 60.42 60.51 60.19 60.36 1,068,934 +0.14(+0.24%)
Aug 26, 2014 60.42 60.52 60.13 60.21 1,781,147 +0.08(+0.14%)
Aug 25, 2014 60.17 60.31 60.00 60.13 1,102,188 +0.15(+0.25%)
Aug 22, 2014 60.26 60.26 59.79 59.98 2,560,585 -0.31(-0.52%)
Aug 21, 2014 60.15 60.33 60.00 60.29 2,296,497 +0.38(+0.63%)
Aug 20, 2014 59.78 60.04 59.62 59.91 1,220,659 -0.14(-0.24%)
Aug 19, 2014 60.03 60.11 59.78 60.05 1,621,393 +0.16(+0.27%)
Aug 18, 2014 59.69 59.94 59.59 59.89 1,465,154 +0.51(+0.85%)
Aug 15, 2014 59.85 59.87 59.13 59.39 1,880,278 -0.19(-0.33%)
Aug 14, 2014 59.69 59.88 59.51 59.58 1,408,064 +0.14(+0.24%)
Aug 13, 2014 59.56 59.78 59.36 59.44 2,170,709 +0.22(+0.37%)
Aug 12, 2014 58.89 59.39 58.87 59.22 1,710,030 +0.19(+0.31%)
Aug 11, 2014 58.34 59.07 58.29 59.03 3,656,771 +1.05(+1.82%)
Aug 08, 2014 57.91 58.07 57.70 57.98 2,226,497 +0.23(+0.39%)
Aug 07, 2014 58.41 58.47 57.55 57.75 2,615,673 -0.56(-0.95%)
Aug 06, 2014 57.95 58.36 57.90 58.31 2,473,936 +0.08(+0.14%)
Aug 05, 2014 58.20 58.55 57.92 58.23 2,877,946 -0.48(-0.82%)
Aug 04, 2014 58.24 58.88 58.02 58.71 2,557,120 +0.71(+1.22%)
Aug 01, 2014 57.63 58.14 57.44 58.00 2,938,038 +0.41(+0.72%)
Jul 31, 2014 57.96 58.25 57.32 57.59 3,155,777 -1.05(-1.79%)
Jul 30, 2014 59.27 59.35 58.39 58.64 3,574,385 -0.65(-1.09%)
Jul 29, 2014 59.66 59.66 59.27 59.29 2,430,658 -0.33(-0.55%)
Jul 28, 2014 59.64 59.76 59.46 59.62 1,725,209 -0.11(-0.18%)
Jul 25, 2014 59.33 59.77 59.33 59.72 1,366,462 +0.13(+0.21%)
Jul 24, 2014 59.27 59.71 59.20 59.60 4,982,290 +0.46(+0.78%)
Jul 23, 2014 59.30 59.45 59.10 59.14 1,545,290 -0.03(-0.06%)
Jul 22, 2014 59.49 59.55 59.17 59.17 1,913,301 +0.16(+0.27%)
Jul 21, 2014 58.97 59.14 58.73 59.01 2,135,144 -0.20(-0.34%)
Jul 18, 2014 58.93 59.24 58.66 59.21 1,802,447 +0.65(+1.11%)
Jul 17, 2014 58.73 59.00 58.44 58.56 2,445,172 -0.56(-0.94%)
Jul 16, 2014 59.08 59.29 58.78 59.12 2,537,889 +0.29(+0.49%)
Jul 15, 2014 58.90 59.03 58.63 58.83 1,942,014 +0.06(+0.10%)
Jul 14, 2014 58.46 58.82 58.22 58.77 1,377,443 +0.61(+1.04%)
Jul 11, 2014 58.06 58.38 57.97 58.17 1,282,690 +0.11(+0.19%)
Jul 10, 2014 57.64 58.28 57.57 58.06 3,104,699 -0.38(-0.65%)
Jul 09, 2014 58.12 58.46 57.86 58.44 2,077,623 +0.58(+1.00%)
Jul 08, 2014 57.94 58.14 57.52 57.86 3,051,853 -0.08(-0.15%)
Jul 07, 2014 58.04 58.22 57.86 57.94 1,168,430 -0.29(-0.49%)
Jul 03, 2014 57.63 58.23 58.23 58.23 1,405,306 +0.45(+0.79%)
Jul 02, 2014 57.53 57.77 57.30 57.77 2,687,778 +0.34(+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.