Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.88 50.51 49.74 50.08 2,951,406 -0.60(-1.19%)
Sep 27, 2013 51.11 51.38 50.51 50.68 2,851,063 -1.02(-1.97%)
Sep 26, 2013 52.58 52.65 51.59 51.70 2,474,749 -0.53(-1.01%)
Sep 25, 2013 51.77 52.32 51.68 52.22 4,224,154 +0.20(+0.38%)
Sep 24, 2013 52.42 52.50 51.90 52.03 2,559,168 -0.47(-0.90%)
Sep 23, 2013 52.23 52.61 52.14 52.50 3,413,778 +0.44(+0.84%)
Sep 20, 2013 53.54 53.59 51.87 52.06 7,112,901 -1.50(-2.80%)
Sep 19, 2013 54.17 54.32 53.34 53.56 4,529,976 -0.30(-0.55%)
Sep 18, 2013 51.85 53.99 51.08 53.85 7,068,611 +2.07(+4.00%)
Sep 17, 2013 52.04 52.25 51.37 51.78 3,735,851 -0.06(-0.12%)
Sep 16, 2013 52.43 52.29 51.68 51.85 2,214,131 +0.51(+0.99%)
Sep 13, 2013 51.02 51.60 50.88 51.34 3,180,302 +0.58(+1.14%)
Sep 12, 2013 51.85 51.85 50.62 50.76 5,428,269 -1.29(-2.47%)
Sep 11, 2013 51.92 52.36 51.49 52.04 3,528,389 +0.08(+0.15%)
Sep 10, 2013 51.56 52.00 51.24 51.96 5,059,740 +0.88(+1.72%)
Sep 09, 2013 49.75 51.15 49.47 51.09 6,999,189 +1.72(+3.48%)
Sep 06, 2013 49.33 49.90 48.49 49.37 5,488,007 +0.96(+1.98%)
Sep 05, 2013 48.75 48.75 48.25 48.41 3,464,397 -0.41(-0.83%)
Sep 04, 2013 48.50 49.28 48.04 48.82 6,134,630 +0.53(+1.09%)
Sep 03, 2013 48.72 48.95 47.89 48.30 3,934,871 +0.04(+0.08%)
Aug 30, 2013 48.27 48.45 47.76 48.26 5,667,363 +0.32(+0.67%)
Aug 29, 2013 48.02 48.59 47.58 47.94 4,941,131 -0.19(-0.39%)
Aug 28, 2013 48.59 49.07 48.03 48.12 2,933,531 -0.85(-1.73%)
Aug 27, 2013 48.84 49.15 48.43 48.97 6,713,609 -0.89(-1.79%)
Aug 26, 2013 51.27 51.27 49.63 49.86 3,879,009 -1.21(-2.38%)
Aug 23, 2013 51.13 51.53 50.62 51.08 2,616,408 +0.25(+0.49%)
Aug 22, 2013 51.02 51.57 50.34 50.83 2,548,418 +0.08(+0.15%)
Aug 21, 2013 51.41 51.77 50.72 50.75 4,400,999 -1.43(-2.75%)
Aug 20, 2013 51.37 52.37 51.35 52.18 3,237,415 +0.69(+1.34%)
Aug 19, 2013 52.39 52.61 51.34 51.49 3,459,366 -1.22(-2.32%)
Aug 16, 2013 53.20 53.45 52.60 52.72 3,209,898 -0.58(-1.09%)
Aug 15, 2013 53.48 53.59 52.88 53.30 3,579,488 -0.94(-1.73%)
Aug 14, 2013 53.92 54.71 53.87 54.24 5,082,663 +0.20(+0.38%)
Aug 13, 2013 53.94 54.13 53.56 54.03 3,653,237 -0.07(-0.13%)
Aug 12, 2013 54.83 55.36 53.84 54.10 5,475,186 -0.78(-1.41%)
Aug 09, 2013 54.75 55.12 54.48 54.88 2,643,854 -0.20(-0.37%)
Aug 08, 2013 54.40 55.25 54.20 55.08 3,619,059 +1.14(+2.12%)
Aug 07, 2013 53.71 54.14 53.53 53.94 5,235,001 +0.01(+0.01%)
Aug 06, 2013 53.81 54.05 53.23 53.93 3,914,358 +0.07(+0.13%)
Aug 05, 2013 54.10 54.15 53.64 53.86 3,575,472 -0.31(-0.56%)
Aug 02, 2013 53.09 54.46 53.09 54.17 5,066,715 +1.14(+2.16%)
Aug 01, 2013 52.30 53.31 52.25 53.02 5,267,356 +1.24(+2.39%)
Jul 31, 2013 51.02 52.52 50.65 51.78 6,072,837 +0.56(+1.10%)
Jul 30, 2013 51.73 51.78 51.07 51.22 3,218,771 -0.21(-0.41%)
Jul 29, 2013 52.59 52.65 51.37 51.43 3,534,591 -1.39(-2.63%)
Jul 26, 2013 52.55 53.06 52.24 52.82 4,434,096 +0.02(+0.03%)
Jul 25, 2013 52.58 53.00 52.39 52.80 2,331,142 +0.13(+0.24%)
Jul 24, 2013 52.96 53.01 52.29 52.68 3,447,378 -0.35(-0.67%)
Jul 23, 2013 52.43 53.08 52.24 53.03 4,514,506 +0.78(+1.50%)
Jul 22, 2013 51.82 52.31 51.55 52.25 3,507,959 +0.45(+0.86%)
Jul 19, 2013 52.07 52.08 51.52 51.80 3,583,381 -0.49(-0.93%)
Jul 18, 2013 52.57 52.80 52.13 52.29 3,875,001 -0.13(-0.25%)
Jul 17, 2013 51.74 52.65 51.57 52.42 5,959,426 +1.02(+1.98%)
Jul 16, 2013 52.21 52.21 50.53 51.40 6,539,460 -0.45(-0.88%)
Jul 15, 2013 51.34 51.99 51.31 51.85 3,471,612 +0.81(+1.58%)
Jul 12, 2013 51.24 51.47 50.81 51.05 4,193,944 -0.49(-0.96%)
Jul 11, 2013 51.53 51.63 50.95 51.54 5,066,669 +1.16(+2.30%)
Jul 10, 2013 50.66 50.83 50.18 50.38 3,953,876 -0.37(-0.73%)
Jul 09, 2013 51.17 50.95 50.61 50.75 3,285,371 +0.09(+0.17%)
Jul 08, 2013 51.24 51.47 50.64 50.66 3,474,845 +0.12(+0.23%)
Jul 05, 2013 51.38 51.59 49.72 50.55 4,446,568 -0.38(-0.74%)
Jul 03, 2013 50.31 51.35 50.31 50.92 4,501,989 -0.09(-0.17%)
Jul 02, 2013 51.50 51.96 50.60 51.01 4,944,787 -0.72(-1.39%)
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.