Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.51 54.99 54.42 54.99 3,223,873 +0.48(+0.88%)
Sep 29, 2014 53.83 54.56 53.73 54.51 2,227,819 -0.22(-0.41%)
Sep 26, 2014 54.76 54.83 54.50 54.73 2,575,391 -0.19(-0.35%)
Sep 25, 2014 55.35 55.45 54.71 54.93 2,504,176 -0.82(-1.48%)
Sep 24, 2014 55.53 55.85 55.41 55.75 2,282,748 +0.36(+0.65%)
Sep 23, 2014 55.74 55.90 55.17 55.39 2,544,487 -0.50(-0.89%)
Sep 22, 2014 56.43 56.61 55.61 55.89 4,007,933 -0.92(-1.62%)
Sep 19, 2014 57.33 57.40 56.57 56.81 3,208,939 -0.30(-0.52%)
Sep 18, 2014 57.16 57.17 56.93 57.10 892,626 +0.08(+0.14%)
Sep 17, 2014 57.43 57.43 56.84 57.02 1,879,984 -0.18(-0.32%)
Sep 16, 2014 56.70 57.65 56.53 57.21 2,278,302 +0.47(+0.83%)
Sep 15, 2014 56.72 57.04 56.57 56.73 1,537,278 +0.04(+0.07%)
Sep 12, 2014 56.38 56.82 56.17 56.69 5,689,908 +0.02(+0.03%)
Sep 11, 2014 56.79 57.10 56.63 56.68 2,143,482 -0.37(-0.65%)
Sep 10, 2014 56.94 57.18 56.77 57.05 1,607,610 -0.14(-0.25%)
Sep 09, 2014 57.60 57.88 57.09 57.19 4,401,892 -0.89(-1.53%)
Sep 08, 2014 58.17 58.49 57.97 58.08 2,057,716 -0.33(-0.56%)
Sep 05, 2014 58.02 58.41 58.01 58.41 2,598,955 +0.49(+0.84%)
Sep 04, 2014 57.94 58.02 57.70 57.92 1,488,533 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,495 +0.38(+0.66%)
Sep 02, 2014 57.13 57.29 57.12 57.31 2,412,810 -0.12(-0.21%)
Aug 29, 2014 57.34 57.43 57.43 57.43 2,298,134 +0.14(+0.24%)
Aug 28, 2014 56.98 57.30 56.98 57.29 1,265,443 -0.06(-0.10%)
Aug 27, 2014 57.41 57.49 57.19 57.35 1,124,965 +0.14(+0.24%)
Aug 26, 2014 57.41 57.51 57.13 57.21 1,874,512 +0.08(+0.14%)
Aug 25, 2014 57.17 57.30 57.01 57.13 1,159,963 +0.14(+0.25%)
Aug 22, 2014 57.25 57.25 56.81 56.99 2,694,807 -0.30(-0.52%)
Aug 21, 2014 57.16 57.32 57.01 57.29 2,416,876 +0.36(+0.63%)
Aug 20, 2014 56.81 57.05 56.65 56.93 1,284,644 -0.14(-0.24%)
Aug 19, 2014 57.04 57.12 56.80 57.06 1,706,384 +0.15(+0.27%)
Aug 18, 2014 56.72 56.95 56.62 56.91 1,541,955 +0.48(+0.85%)
Aug 15, 2014 56.87 56.89 56.18 56.43 1,978,840 -0.18(-0.33%)
Aug 14, 2014 56.72 56.89 56.55 56.61 1,481,873 +0.14(+0.24%)
Aug 13, 2014 56.59 56.81 56.41 56.48 2,284,494 +0.21(+0.37%)
Aug 12, 2014 55.96 56.43 55.93 56.27 1,799,667 +0.18(+0.31%)
Aug 11, 2014 55.43 56.13 55.39 56.09 3,848,454 +1.00(+1.82%)
Aug 08, 2014 55.03 55.17 54.83 55.09 2,343,206 +0.22(+0.39%)
Aug 07, 2014 55.50 55.56 54.69 54.88 2,752,782 -0.53(-0.95%)
Aug 06, 2014 55.06 55.45 55.01 55.41 2,603,615 +0.08(+0.14%)
Aug 05, 2014 55.30 55.63 55.04 55.33 3,028,803 -0.46(-0.82%)
Aug 04, 2014 55.34 55.95 55.13 55.78 2,691,160 +0.67(+1.22%)
Aug 01, 2014 54.76 55.25 54.58 55.11 3,092,045 +0.39(+0.72%)
Jul 31, 2014 55.07 55.35 54.46 54.72 3,321,198 -1.00(-1.79%)
Jul 30, 2014 56.32 56.40 55.48 55.72 3,761,749 -0.62(-1.09%)
Jul 29, 2014 56.69 56.69 56.32 56.33 2,558,069 -0.31(-0.55%)
Jul 28, 2014 56.67 56.78 56.49 56.65 1,815,642 -0.10(-0.18%)
Jul 25, 2014 56.37 56.79 56.37 56.75 1,438,090 +0.12(+0.21%)
Jul 24, 2014 56.32 56.73 56.25 56.63 5,243,454 +0.44(+0.78%)
Jul 23, 2014 56.34 56.49 56.16 56.19 1,626,292 -0.03(-0.06%)
Jul 22, 2014 56.53 56.59 56.22 56.22 2,013,593 +0.15(+0.27%)
Jul 21, 2014 56.03 56.20 55.81 56.07 2,247,065 -0.19(-0.34%)
Jul 18, 2014 56.00 56.29 55.74 56.26 1,896,928 +0.62(+1.11%)
Jul 17, 2014 55.81 56.06 55.53 55.65 2,573,344 -0.53(-0.94%)
Jul 16, 2014 56.13 56.33 55.85 56.17 2,670,921 +0.27(+0.49%)
Jul 15, 2014 55.97 56.09 55.71 55.90 2,043,812 +0.06(+0.10%)
Jul 14, 2014 55.55 55.89 55.32 55.85 1,449,646 +0.58(+1.04%)
Jul 11, 2014 55.17 55.47 55.09 55.27 1,349,927 +0.10(+0.19%)
Jul 10, 2014 54.77 55.38 54.70 55.17 3,267,442 -0.36(-0.65%)
Jul 09, 2014 55.23 55.55 54.97 55.53 2,186,529 +0.55(+1.00%)
Jul 08, 2014 55.05 55.25 54.65 54.97 3,211,827 -0.08(-0.15%)
Jul 07, 2014 55.15 55.32 54.98 55.05 1,229,677 -0.27(-0.49%)
Jul 03, 2014 54.76 55.33 55.33 55.33 1,478,970 +0.43(+0.79%)
Jul 02, 2014 54.66 54.89 54.45 54.89 2,828,667 +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.