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 49.87 50.51 49.73 50.07 2,951,798 -0.60(-1.19%)
Sep 27, 2013 51.10 51.38 50.50 50.67 2,851,441 -1.02(-1.97%)
Sep 26, 2013 52.57 52.64 51.58 51.69 2,475,077 -0.52(-1.01%)
Sep 25, 2013 51.76 52.32 51.68 52.22 4,224,715 +0.20(+0.38%)
Sep 24, 2013 52.41 52.49 51.89 52.02 2,559,508 -0.47(-0.90%)
Sep 23, 2013 52.22 52.61 52.13 52.49 3,414,231 +0.44(+0.84%)
Sep 20, 2013 53.53 53.59 51.86 52.05 7,113,845 -1.50(-2.80%)
Sep 19, 2013 54.17 54.31 53.33 53.55 4,530,577 -0.30(-0.55%)
Sep 18, 2013 51.85 53.99 51.08 53.85 7,069,550 +2.07(+4.00%)
Sep 17, 2013 52.04 52.24 51.36 51.78 3,736,347 -0.06(-0.12%)
Sep 16, 2013 52.43 52.29 51.68 51.84 2,214,425 +0.51(+0.99%)
Sep 13, 2013 51.02 51.59 50.88 51.33 3,180,724 +0.58(+1.14%)
Sep 12, 2013 51.84 51.84 50.61 50.75 5,428,990 -1.29(-2.47%)
Sep 11, 2013 51.91 52.36 51.49 52.04 3,528,858 +0.08(+0.15%)
Sep 10, 2013 51.55 51.99 51.24 51.96 5,060,412 +0.88(+1.72%)
Sep 09, 2013 49.75 51.14 49.47 51.08 7,000,118 +1.72(+3.48%)
Sep 06, 2013 49.32 49.89 48.49 49.36 5,488,736 +0.96(+1.97%)
Sep 05, 2013 48.74 48.74 48.24 48.41 3,464,857 -0.41(-0.83%)
Sep 04, 2013 48.49 49.28 48.03 48.81 6,135,445 +0.53(+1.09%)
Sep 03, 2013 48.71 48.95 47.88 48.29 3,935,394 +0.04(+0.08%)
Aug 30, 2013 48.26 48.45 47.76 48.25 5,668,116 +0.32(+0.67%)
Aug 29, 2013 48.02 48.59 47.58 47.93 4,941,787 -0.19(-0.39%)
Aug 28, 2013 48.59 49.07 48.02 48.12 2,933,921 -0.85(-1.73%)
Aug 27, 2013 48.83 49.14 48.42 48.96 6,714,500 -0.89(-1.79%)
Aug 26, 2013 51.26 51.26 49.62 49.86 3,879,525 -1.21(-2.38%)
Aug 23, 2013 51.13 51.53 50.62 51.07 2,616,755 +0.25(+0.49%)
Aug 22, 2013 51.01 51.57 50.34 50.82 2,548,756 +0.08(+0.15%)
Aug 21, 2013 51.40 51.76 50.71 50.74 4,401,583 -1.43(-2.75%)
Aug 20, 2013 51.36 52.37 51.34 52.18 3,237,845 +0.69(+1.34%)
Aug 19, 2013 52.38 52.61 51.33 51.49 3,459,825 -1.22(-2.32%)
Aug 16, 2013 53.20 53.45 52.59 52.71 3,210,324 -0.58(-1.09%)
Aug 15, 2013 53.47 53.58 52.87 53.29 3,579,963 -0.94(-1.73%)
Aug 14, 2013 53.91 54.70 53.86 54.23 5,083,338 +0.20(+0.38%)
Aug 13, 2013 53.93 54.12 53.56 54.03 3,653,722 -0.07(-0.13%)
Aug 12, 2013 54.82 55.35 53.83 54.10 5,475,913 -0.78(-1.41%)
Aug 09, 2013 54.74 55.12 54.47 54.87 2,644,205 -0.20(-0.37%)
Aug 08, 2013 54.39 55.24 54.19 55.08 3,619,540 +1.14(+2.12%)
Aug 07, 2013 53.71 54.13 53.52 53.93 5,235,697 +0.01(+0.01%)
Aug 06, 2013 53.80 54.04 53.22 53.92 3,914,877 +0.07(+0.13%)
Aug 05, 2013 54.09 54.14 53.63 53.85 3,575,946 -0.31(-0.56%)
Aug 02, 2013 53.09 54.45 53.09 54.16 5,067,388 +1.14(+2.16%)
Aug 01, 2013 52.29 53.31 52.24 53.02 5,268,056 +1.24(+2.39%)
Jul 31, 2013 51.02 52.51 50.64 51.78 6,073,643 +0.56(+1.10%)
Jul 30, 2013 51.72 51.77 51.06 51.21 3,219,198 -0.21(-0.41%)
Jul 29, 2013 52.58 52.65 51.36 51.42 3,535,061 -1.39(-2.63%)
Jul 26, 2013 52.55 53.05 52.23 52.81 4,434,685 +0.02(+0.03%)
Jul 25, 2013 52.58 52.99 52.38 52.80 2,331,451 +0.13(+0.24%)
Jul 24, 2013 52.95 53.00 52.29 52.67 3,447,835 -0.35(-0.67%)
Jul 23, 2013 52.42 53.07 52.23 53.02 4,515,105 +0.78(+1.50%)
Jul 22, 2013 51.82 52.30 51.54 52.24 3,508,425 +0.45(+0.86%)
Jul 19, 2013 52.06 52.08 51.51 51.79 3,583,857 -0.49(-0.93%)
Jul 18, 2013 52.56 52.79 52.12 52.28 3,875,515 -0.13(-0.25%)
Jul 17, 2013 51.74 52.64 51.57 52.41 5,960,217 +1.02(+1.98%)
Jul 16, 2013 52.20 52.20 50.52 51.39 6,540,328 -0.45(-0.88%)
Jul 15, 2013 51.33 51.98 51.30 51.85 3,472,073 +0.81(+1.58%)
Jul 12, 2013 51.23 51.46 50.81 51.04 4,194,501 -0.49(-0.96%)
Jul 11, 2013 51.53 51.62 50.94 51.53 5,067,342 +1.16(+2.30%)
Jul 10, 2013 50.65 50.82 50.17 50.37 3,954,402 -0.37(-0.73%)
Jul 09, 2013 51.17 50.95 50.60 50.74 3,285,807 +0.09(+0.17%)
Jul 08, 2013 51.23 51.46 50.63 50.66 3,475,306 +0.12(+0.23%)
Jul 05, 2013 51.37 51.58 49.72 50.54 4,447,158 -0.38(-0.74%)
Jul 03, 2013 50.30 51.35 50.30 50.92 4,502,587 -0.09(-0.17%)
Jul 02, 2013 51.50 51.96 50.59 51.00 4,945,444 -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.