Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.63 +0.55 (+0.80%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.72 55.21 54.64 55.21 3,211,258 +0.48(+0.88%)
Sep 29, 2014 54.04 54.77 53.94 54.72 2,219,101 -0.23(-0.41%)
Sep 26, 2014 54.97 55.05 54.72 54.95 2,565,313 -0.19(-0.35%)
Sep 25, 2014 55.57 55.66 54.92 55.14 2,494,377 -0.83(-1.48%)
Sep 24, 2014 55.75 56.07 55.62 55.97 2,273,815 +0.36(+0.65%)
Sep 23, 2014 55.96 56.12 55.38 55.61 2,534,530 -0.50(-0.89%)
Sep 22, 2014 56.65 56.84 55.83 56.11 3,992,250 -0.92(-1.62%)
Sep 19, 2014 57.56 57.62 56.79 57.03 3,196,383 -0.30(-0.52%)
Sep 18, 2014 57.38 57.40 57.15 57.33 889,133 +0.08(+0.14%)
Sep 17, 2014 57.66 57.66 57.06 57.25 1,872,627 -0.18(-0.32%)
Sep 16, 2014 56.92 57.88 56.75 57.43 2,269,387 +0.47(+0.83%)
Sep 15, 2014 56.94 57.26 56.80 56.96 1,531,263 +0.04(+0.07%)
Sep 12, 2014 56.60 57.05 56.39 56.92 5,667,644 +0.02(+0.03%)
Sep 11, 2014 57.01 57.33 56.86 56.90 2,135,095 -0.37(-0.65%)
Sep 10, 2014 57.17 57.41 57.00 57.27 1,601,319 -0.14(-0.25%)
Sep 09, 2014 57.82 58.11 57.31 57.41 4,384,667 -0.89(-1.53%)
Sep 08, 2014 58.39 58.72 58.20 58.31 2,049,665 -0.33(-0.56%)
Sep 05, 2014 58.25 58.64 58.23 58.64 2,588,785 +0.49(+0.84%)
Sep 04, 2014 58.17 58.25 57.92 58.15 1,482,709 +0.23(+0.40%)
Sep 03, 2014 57.99 57.99 57.71 57.91 1,796,438 +0.38(+0.66%)
Sep 02, 2014 57.35 57.52 57.34 57.54 2,403,369 -0.12(-0.21%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,289,141 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.52 1,260,491 -0.06(-0.10%)
Aug 27, 2014 57.64 57.72 57.41 57.58 1,120,563 +0.14(+0.24%)
Aug 26, 2014 57.63 57.74 57.36 57.44 1,867,177 +0.08(+0.14%)
Aug 25, 2014 57.40 57.53 57.24 57.36 1,155,424 +0.14(+0.25%)
Aug 22, 2014 57.48 57.48 57.04 57.21 2,684,262 -0.30(-0.52%)
Aug 21, 2014 57.38 57.55 57.24 57.51 2,407,419 +0.36(+0.63%)
Aug 20, 2014 57.03 57.28 56.87 57.15 1,279,617 -0.14(-0.24%)
Aug 19, 2014 57.26 57.34 57.02 57.29 1,699,707 +0.15(+0.27%)
Aug 18, 2014 56.94 57.17 56.84 57.13 1,535,922 +0.48(+0.85%)
Aug 15, 2014 57.09 57.11 56.40 56.65 1,971,096 -0.18(-0.32%)
Aug 14, 2014 56.94 57.12 56.77 56.84 1,476,074 +0.14(+0.24%)
Aug 13, 2014 56.81 57.03 56.63 56.70 2,275,555 +0.21(+0.37%)
Aug 12, 2014 56.18 56.66 56.15 56.49 1,792,625 +0.18(+0.31%)
Aug 11, 2014 55.65 56.35 55.61 56.31 3,833,395 +1.00(+1.82%)
Aug 08, 2014 55.25 55.39 55.05 55.31 2,334,038 +0.22(+0.39%)
Aug 07, 2014 55.72 55.78 54.90 55.09 2,742,011 -0.53(-0.95%)
Aug 06, 2014 55.28 55.67 55.23 55.62 2,593,427 +0.08(+0.14%)
Aug 05, 2014 55.52 55.85 55.25 55.54 3,016,952 -0.46(-0.82%)
Aug 04, 2014 55.56 56.17 55.34 56.00 2,680,630 +0.67(+1.22%)
Aug 01, 2014 54.97 55.46 54.80 55.33 3,079,946 +0.39(+0.72%)
Jul 31, 2014 55.29 55.57 54.68 54.93 3,308,202 -1.00(-1.79%)
Jul 30, 2014 56.54 56.62 55.70 55.94 3,747,029 -0.62(-1.09%)
Jul 29, 2014 56.91 56.91 56.54 56.56 2,548,059 -0.31(-0.55%)
Jul 28, 2014 56.89 57.01 56.72 56.87 1,808,537 -0.10(-0.18%)
Jul 25, 2014 56.60 57.01 56.60 56.97 1,432,463 +0.12(+0.21%)
Jul 24, 2014 56.54 56.96 56.48 56.85 5,222,936 +0.44(+0.78%)
Jul 23, 2014 56.56 56.71 56.38 56.41 1,619,928 -0.03(-0.06%)
Jul 22, 2014 56.75 56.81 56.44 56.44 2,005,714 +0.15(+0.27%)
Jul 21, 2014 56.25 56.42 56.03 56.29 2,238,273 -0.19(-0.34%)
Jul 18, 2014 56.22 56.52 55.96 56.48 1,889,506 +0.62(+1.11%)
Jul 17, 2014 56.03 56.28 55.74 55.86 2,563,274 -0.53(-0.94%)
Jul 16, 2014 56.35 56.56 56.07 56.39 2,660,470 +0.27(+0.49%)
Jul 15, 2014 56.19 56.31 55.93 56.12 2,035,814 +0.06(+0.10%)
Jul 14, 2014 55.77 56.11 55.54 56.07 1,443,974 +0.58(+1.04%)
Jul 11, 2014 55.38 55.69 55.30 55.49 1,344,645 +0.10(+0.19%)
Jul 10, 2014 54.98 55.60 54.92 55.38 3,254,657 -0.36(-0.65%)
Jul 09, 2014 55.45 55.77 55.19 55.74 2,177,973 +0.55(+1.00%)
Jul 08, 2014 55.27 55.46 54.87 55.19 3,199,259 -0.08(-0.15%)
Jul 07, 2014 55.37 55.54 55.19 55.27 1,224,865 -0.27(-0.49%)
Jul 03, 2014 54.97 55.54 55.54 55.54 1,473,182 +0.43(+0.79%)
Jul 02, 2014 54.88 55.11 54.66 55.11 2,817,598 +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.