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 (%)
May 30, 2014 53.56 53.59 52.90 53.02 3,268,295 -0.70(-1.31%)
May 29, 2014 53.61 53.88 53.59 53.72 2,117,612 +0.18(+0.33%)
May 28, 2014 53.65 53.69 53.43 53.55 2,119,910 -0.09(-0.16%)
May 27, 2014 53.55 53.91 53.24 53.63 2,639,793 +0.06(+0.12%)
May 23, 2014 53.55 53.57 53.57 53.57 1,728,917 -0.09(-0.16%)
May 22, 2014 53.51 53.79 53.47 53.66 1,596,895 +0.38(+0.71%)
May 21, 2014 53.40 53.70 53.19 53.28 1,470,666 +0.10(+0.20%)
May 20, 2014 52.98 53.41 52.97 53.18 2,044,242 -0.19(-0.36%)
May 19, 2014 53.00 53.50 52.85 53.37 1,654,832 -0.04(-0.07%)
May 16, 2014 53.19 53.47 52.86 53.41 2,869,700 +0.62(+1.17%)
May 15, 2014 53.41 53.59 52.57 52.79 3,245,160 -0.75(-1.41%)
May 14, 2014 53.79 53.79 53.40 53.55 2,433,317 -0.07(-0.13%)
May 13, 2014 53.55 53.95 53.31 53.62 3,171,587 +0.34(+0.63%)
May 12, 2014 53.15 53.30 52.94 53.28 2,612,773 +0.54(+1.03%)
May 09, 2014 52.62 52.95 52.51 52.74 1,661,379 +0.00(+0.00%)
May 08, 2014 53.00 53.40 52.68 52.74 3,229,454 -0.16(-0.30%)
May 07, 2014 52.22 52.95 52.20 52.90 4,011,710 +0.60(+1.15%)
May 06, 2014 51.71 52.60 51.58 52.30 2,925,733 +0.60(+1.16%)
May 05, 2014 51.53 51.73 51.35 51.70 1,766,803 +0.00(+0.00%)
May 02, 2014 51.62 51.99 51.56 51.70 3,795,366 +0.11(+0.22%)
May 01, 2014 51.21 51.64 50.89 51.58 1,825,452 +0.44(+0.86%)
Apr 30, 2014 50.86 51.43 50.82 51.14 3,263,018 -0.15(-0.30%)
Apr 29, 2014 50.64 51.38 50.60 51.30 3,513,580 +0.92(+1.83%)
Apr 28, 2014 50.52 50.66 50.17 50.37 2,409,929 -0.13(-0.25%)
Apr 25, 2014 50.36 50.58 50.11 50.50 3,142,822 -0.39(-0.77%)
Apr 24, 2014 50.86 50.97 50.37 50.90 1,804,879 +0.18(+0.35%)
Apr 23, 2014 50.94 50.94 50.40 50.72 2,750,619 -0.33(-0.64%)
Apr 22, 2014 51.32 51.41 50.96 51.05 1,908,468 -0.27(-0.53%)
Apr 21, 2014 51.90 51.90 51.28 51.32 2,536,842 -0.60(-1.16%)
Apr 17, 2014 51.64 51.92 51.92 51.92 2,230,906 +0.24(+0.46%)
Apr 16, 2014 51.29 51.70 51.06 51.68 4,852,428 +0.76(+1.49%)
Apr 15, 2014 51.13 51.24 50.46 50.92 3,605,536 -0.46(-0.89%)
Apr 14, 2014 51.21 51.44 50.99 51.38 4,645,446 +0.34(+0.66%)
Apr 11, 2014 50.62 51.18 50.49 51.04 5,439,436 +0.05(+0.09%)
Apr 10, 2014 51.92 52.06 50.94 50.99 4,689,640 -0.92(-1.77%)
Apr 09, 2014 51.96 52.01 51.33 51.91 3,209,628 +0.08(+0.15%)
Apr 08, 2014 51.90 52.29 51.64 51.83 4,248,471 +0.38(+0.75%)
Apr 07, 2014 51.58 51.87 51.18 51.45 3,415,784 -0.10(-0.19%)
Apr 04, 2014 51.69 51.99 51.43 51.54 8,122,625 +0.58(+1.13%)
Apr 03, 2014 51.15 51.45 50.44 50.97 2,735,116 -0.54(-1.04%)
Apr 02, 2014 51.12 51.51 51.12 51.50 3,310,289 +0.30(+0.59%)
Apr 01, 2014 51.46 51.65 51.03 51.20 2,294,239 +0.00(+0.00%)
Mar 31, 2014 51.01 51.30 50.90 51.20 2,302,750 +0.69(+1.36%)
Mar 28, 2014 50.74 51.10 50.50 50.51 2,956,679 +0.12(+0.24%)
Mar 27, 2014 49.81 50.67 49.59 50.39 3,493,629 +0.48(+0.96%)
Mar 26, 2014 50.44 50.54 49.89 49.91 3,403,823 -0.25(-0.49%)
Mar 25, 2014 50.39 50.73 49.97 50.16 3,245,055 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.05 4,365,941 -0.17(-0.33%)
Mar 21, 2014 49.61 50.27 49.45 50.22 5,942,654 +0.93(+1.88%)
Mar 20, 2014 48.27 49.57 47.94 49.29 4,645,690 +0.86(+1.79%)
Mar 19, 2014 48.73 49.44 48.35 48.43 5,568,694 -0.38(-0.77%)
Mar 18, 2014 47.84 48.92 47.68 48.81 3,573,580 +0.90(+1.87%)
Mar 17, 2014 47.78 48.23 47.60 47.91 1,718,041 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.10 47.53 3,653,559 +0.18(+0.39%)
Mar 13, 2014 48.57 48.65 47.13 47.35 5,918,508 -0.97(-2.00%)
Mar 12, 2014 48.08 48.41 47.85 48.32 3,223,938 +0.16(+0.33%)
Mar 11, 2014 48.57 48.95 48.13 48.16 3,523,200 -0.32(-0.66%)
Mar 10, 2014 48.58 48.73 48.21 48.48 2,362,377 -0.36(-0.74%)
Mar 07, 2014 49.21 49.21 48.45 48.84 4,824,537 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,299,416 +0.59(+1.22%)
Mar 05, 2014 48.51 48.79 48.30 48.49 3,008,298 +0.06(+0.12%)
Mar 04, 2014 48.53 48.64 48.07 48.43 4,356,302 +0.79(+1.66%)
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.