Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.52 55.00 54.43 55.00 3,223,445 +0.48(+0.88%)
Sep 29, 2014 53.84 54.56 53.73 54.52 2,227,523 -0.22(-0.41%)
Sep 26, 2014 54.77 54.84 54.51 54.74 2,575,049 -0.19(-0.35%)
Sep 25, 2014 55.36 55.45 54.72 54.93 2,503,843 -0.82(-1.48%)
Sep 24, 2014 55.54 55.86 55.41 55.76 2,282,445 +0.36(+0.65%)
Sep 23, 2014 55.75 55.91 55.17 55.40 2,544,149 -0.50(-0.89%)
Sep 22, 2014 56.44 56.62 55.62 55.89 4,007,401 -0.92(-1.62%)
Sep 19, 2014 57.34 57.41 56.57 56.81 3,208,513 -0.30(-0.52%)
Sep 18, 2014 57.17 57.18 56.93 57.11 892,507 +0.08(+0.14%)
Sep 17, 2014 57.44 57.44 56.85 57.03 1,879,734 -0.18(-0.32%)
Sep 16, 2014 56.71 57.66 56.53 57.21 2,278,000 +0.47(+0.83%)
Sep 15, 2014 56.73 57.04 56.58 56.74 1,537,074 +0.04(+0.07%)
Sep 12, 2014 56.39 56.83 56.17 56.70 5,689,153 +0.02(+0.03%)
Sep 11, 2014 56.80 57.11 56.64 56.69 2,143,198 -0.37(-0.65%)
Sep 10, 2014 56.95 57.19 56.78 57.05 1,607,396 -0.14(-0.25%)
Sep 09, 2014 57.61 57.89 57.09 57.20 4,401,308 -0.89(-1.53%)
Sep 08, 2014 58.17 58.50 57.98 58.09 2,057,443 -0.33(-0.56%)
Sep 05, 2014 58.03 58.42 58.01 58.41 2,598,610 +0.49(+0.84%)
Sep 04, 2014 57.95 58.03 57.71 57.93 1,488,336 +0.23(+0.40%)
Sep 03, 2014 57.77 57.77 57.49 57.69 1,803,256 +0.38(+0.66%)
Sep 02, 2014 57.13 57.30 57.13 57.32 2,412,490 -0.12(-0.21%)
Aug 29, 2014 57.35 57.44 57.44 57.44 2,297,829 +0.14(+0.24%)
Aug 28, 2014 56.99 57.31 56.99 57.30 1,265,275 -0.06(-0.10%)
Aug 27, 2014 57.42 57.50 57.20 57.36 1,124,816 +0.14(+0.24%)
Aug 26, 2014 57.41 57.52 57.14 57.22 1,874,263 +0.08(+0.14%)
Aug 25, 2014 57.18 57.31 57.02 57.14 1,159,809 +0.14(+0.25%)
Aug 22, 2014 57.26 57.26 56.82 57.00 2,694,449 -0.30(-0.52%)
Aug 21, 2014 57.17 57.33 57.02 57.29 2,416,555 +0.36(+0.63%)
Aug 20, 2014 56.81 57.06 56.65 56.93 1,284,473 -0.14(-0.24%)
Aug 19, 2014 57.05 57.13 56.81 57.07 1,706,158 +0.15(+0.27%)
Aug 18, 2014 56.73 56.96 56.63 56.92 1,541,751 +0.48(+0.85%)
Aug 15, 2014 56.88 56.89 56.19 56.44 1,978,577 -0.18(-0.33%)
Aug 14, 2014 56.73 56.90 56.56 56.62 1,481,676 +0.14(+0.24%)
Aug 13, 2014 56.60 56.81 56.41 56.49 2,284,191 +0.21(+0.37%)
Aug 12, 2014 55.97 56.44 55.94 56.28 1,799,428 +0.18(+0.31%)
Aug 11, 2014 55.44 56.13 55.40 56.10 3,847,943 +1.00(+1.82%)
Aug 08, 2014 55.04 55.18 54.84 55.10 2,342,895 +0.22(+0.39%)
Aug 07, 2014 55.51 55.57 54.69 54.88 2,752,417 -0.53(-0.95%)
Aug 06, 2014 55.07 55.46 55.02 55.41 2,603,270 +0.08(+0.14%)
Aug 05, 2014 55.31 55.64 55.04 55.33 3,028,401 -0.46(-0.82%)
Aug 04, 2014 55.35 55.96 55.13 55.79 2,690,803 +0.67(+1.22%)
Aug 01, 2014 54.77 55.25 54.59 55.12 3,091,635 +0.39(+0.72%)
Jul 31, 2014 55.08 55.36 54.47 54.73 3,320,757 -1.00(-1.79%)
Jul 30, 2014 56.33 56.41 55.49 55.73 3,761,250 -0.62(-1.09%)
Jul 29, 2014 56.69 56.69 56.33 56.34 2,557,729 -0.31(-0.55%)
Jul 28, 2014 56.68 56.79 56.50 56.65 1,815,401 -0.10(-0.18%)
Jul 25, 2014 56.38 56.80 56.38 56.76 1,437,899 +0.12(+0.21%)
Jul 24, 2014 56.33 56.74 56.26 56.64 5,242,758 +0.44(+0.78%)
Jul 23, 2014 56.35 56.49 56.17 56.20 1,626,076 -0.03(-0.06%)
Jul 22, 2014 56.53 56.59 56.23 56.23 2,013,326 +0.15(+0.27%)
Jul 21, 2014 56.04 56.21 55.81 56.08 2,246,767 -0.19(-0.34%)
Jul 18, 2014 56.01 56.30 55.75 56.27 1,896,676 +0.62(+1.11%)
Jul 17, 2014 55.81 56.07 55.53 55.65 2,573,002 -0.53(-0.94%)
Jul 16, 2014 56.14 56.34 55.86 56.18 2,670,566 +0.27(+0.49%)
Jul 15, 2014 55.97 56.09 55.72 55.91 2,043,540 +0.06(+0.10%)
Jul 14, 2014 55.56 55.89 55.33 55.85 1,449,454 +0.58(+1.04%)
Jul 11, 2014 55.17 55.48 55.09 55.28 1,349,748 +0.10(+0.19%)
Jul 10, 2014 54.77 55.39 54.71 55.17 3,267,008 -0.36(-0.65%)
Jul 09, 2014 55.24 55.56 54.98 55.53 2,186,239 +0.55(+1.00%)
Jul 08, 2014 55.06 55.25 54.66 54.98 3,211,400 -0.08(-0.15%)
Jul 07, 2014 55.16 55.33 54.99 55.06 1,229,514 -0.27(-0.49%)
Jul 03, 2014 54.77 55.33 55.33 55.33 1,478,773 +0.43(+0.79%)
Jul 02, 2014 54.67 54.90 54.45 54.90 2,828,291 +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.