Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 51.35 52.04 50.92 51.72 5,686,133 +0.59(+1.15%)
Jun 28, 2013 49.37 51.17 49.21 51.13 5,548,302 +1.42(+2.87%)
Jun 27, 2013 48.74 49.93 48.69 49.71 7,005,892 +1.85(+3.86%)
Jun 26, 2013 47.18 48.20 47.18 47.86 5,838,803 +1.03(+2.19%)
Jun 25, 2013 46.70 47.14 46.13 46.83 5,253,459 +0.98(+2.14%)
Jun 24, 2013 45.81 46.26 44.91 45.85 7,222,642 -0.69(-1.49%)
Jun 21, 2013 46.02 46.78 44.87 46.55 6,377,625 +0.80(+1.75%)
Jun 20, 2013 47.09 47.30 45.34 45.74 8,746,061 -2.19(-4.58%)
Jun 19, 2013 49.91 50.17 47.92 47.94 6,643,181 -1.89(-3.79%)
Jun 18, 2013 49.89 50.44 49.76 49.83 5,016,187 -0.35(-0.70%)
Jun 17, 2013 50.68 50.93 50.13 50.18 2,633,060 -0.22(-0.43%)
Jun 14, 2013 51.05 51.30 50.34 50.40 3,397,198 -0.54(-1.05%)
Jun 13, 2013 49.99 50.95 49.99 50.93 4,427,789 +1.04(+2.09%)
Jun 12, 2013 51.18 51.18 49.34 49.89 6,156,697 -0.90(-1.78%)
Jun 11, 2013 50.66 51.34 50.46 50.79 4,209,415 -0.70(-1.36%)
Jun 10, 2013 51.36 51.63 50.99 51.49 2,926,250 -0.07(-0.14%)
Jun 07, 2013 51.87 53.04 51.31 51.56 11,084,118 -0.16(-0.30%)
Jun 06, 2013 50.61 51.73 50.61 51.72 5,474,779 +0.96(+1.88%)
Jun 05, 2013 52.19 52.19 50.70 50.76 7,991,324 -1.52(-2.90%)
Jun 04, 2013 52.59 52.83 51.98 52.28 2,946,459 -0.30(-0.56%)
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.