Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.95 55.21 54.76 54.98 5,817,540 +0.27(+0.50%)
Oct 30, 2014 54.23 54.73 54.05 54.71 1,751,754 +0.56(+1.04%)
Oct 29, 2014 54.27 54.27 53.78 54.15 2,549,441 +0.01(+0.01%)
Oct 28, 2014 53.75 54.22 53.58 54.14 2,822,823 +0.79(+1.48%)
Oct 27, 2014 52.80 53.39 53.25 53.35 2,013,402 +0.10(+0.20%)
Oct 24, 2014 53.18 53.53 53.01 53.25 1,744,355 -0.03(-0.06%)
Oct 23, 2014 53.17 53.57 52.99 53.28 2,210,246 +0.36(+0.68%)
Oct 22, 2014 53.14 53.30 52.87 52.92 2,632,074 -0.22(-0.42%)
Oct 21, 2014 52.96 53.52 52.75 53.14 2,273,057 +0.40(+0.76%)
Oct 20, 2014 52.70 52.93 52.53 52.74 1,623,627 -0.03(-0.06%)
Oct 17, 2014 52.69 53.10 52.65 52.77 2,949,210 +0.51(+0.97%)
Oct 16, 2014 51.26 52.68 51.13 52.27 4,034,664 -0.03(-0.06%)
Oct 15, 2014 52.44 52.91 51.42 52.30 5,583,050 -0.77(-1.45%)
Oct 14, 2014 53.17 53.45 53.01 53.07 2,704,734 +0.06(+0.11%)
Oct 13, 2014 53.45 53.80 52.93 53.01 4,094,962 -0.26(-0.48%)
Oct 10, 2014 54.10 54.10 53.20 53.27 3,388,365 -0.97(-1.79%)
Oct 09, 2014 54.83 55.03 54.11 54.24 3,087,086 -0.75(-1.36%)
Oct 08, 2014 54.46 55.23 53.95 54.99 3,780,570 +0.58(+1.06%)
Oct 07, 2014 54.90 55.08 54.36 54.41 2,502,371 -0.69(-1.25%)
Oct 06, 2014 55.21 55.70 55.04 55.10 2,990,007 +0.66(+1.21%)
Oct 03, 2014 54.42 54.55 53.99 54.44 2,898,635 -0.07(-0.13%)
Oct 02, 2014 54.32 54.74 53.94 54.52 4,390,876 +0.19(+0.35%)
Oct 01, 2014 54.92 55.10 54.26 54.32 3,256,934 -0.88(-1.60%)
Sep 30, 2014 54.72 55.21 54.64 55.21 3,211,258 +0.48(+0.88%)
Sep 29, 2014 54.04 54.77 53.94 54.72 2,219,101 -0.23(-0.41%)
Sep 26, 2014 54.97 55.05 54.72 54.95 2,565,313 -0.19(-0.35%)
Sep 25, 2014 55.57 55.66 54.92 55.14 2,494,377 -0.83(-1.48%)
Sep 24, 2014 55.75 56.07 55.62 55.97 2,273,815 +0.36(+0.65%)
Sep 23, 2014 55.96 56.12 55.38 55.61 2,534,530 -0.50(-0.89%)
Sep 22, 2014 56.65 56.84 55.83 56.11 3,992,250 -0.92(-1.62%)
Sep 19, 2014 57.56 57.62 56.79 57.03 3,196,383 -0.30(-0.52%)
Sep 18, 2014 57.38 57.40 57.15 57.33 889,133 +0.08(+0.14%)
Sep 17, 2014 57.66 57.66 57.06 57.25 1,872,627 -0.18(-0.32%)
Sep 16, 2014 56.92 57.88 56.75 57.43 2,269,387 +0.47(+0.83%)
Sep 15, 2014 56.94 57.26 56.80 56.96 1,531,263 +0.04(+0.07%)
Sep 12, 2014 56.60 57.05 56.39 56.92 5,667,644 +0.02(+0.03%)
Sep 11, 2014 57.01 57.33 56.86 56.90 2,135,095 -0.37(-0.65%)
Sep 10, 2014 57.17 57.41 57.00 57.27 1,601,319 -0.14(-0.25%)
Sep 09, 2014 57.82 58.11 57.31 57.41 4,384,667 -0.89(-1.53%)
Sep 08, 2014 58.39 58.72 58.20 58.31 2,049,665 -0.33(-0.56%)
Sep 05, 2014 58.25 58.64 58.23 58.64 2,588,785 +0.49(+0.84%)
Sep 04, 2014 58.17 58.25 57.92 58.15 1,482,709 +0.23(+0.40%)
Sep 03, 2014 57.99 57.99 57.71 57.91 1,796,438 +0.38(+0.66%)
Sep 02, 2014 57.35 57.52 57.34 57.54 2,403,369 -0.12(-0.21%)
Aug 29, 2014 57.57 57.66 57.66 57.66 2,289,141 +0.14(+0.24%)
Aug 28, 2014 57.21 57.53 57.21 57.52 1,260,491 -0.06(-0.10%)
Aug 27, 2014 57.64 57.72 57.41 57.58 1,120,563 +0.14(+0.24%)
Aug 26, 2014 57.63 57.74 57.36 57.44 1,867,177 +0.08(+0.14%)
Aug 25, 2014 57.40 57.53 57.24 57.36 1,155,424 +0.14(+0.25%)
Aug 22, 2014 57.48 57.48 57.04 57.21 2,684,262 -0.30(-0.52%)
Aug 21, 2014 57.38 57.55 57.24 57.51 2,407,419 +0.36(+0.63%)
Aug 20, 2014 57.03 57.28 56.87 57.15 1,279,617 -0.14(-0.24%)
Aug 19, 2014 57.26 57.34 57.02 57.29 1,699,707 +0.15(+0.27%)
Aug 18, 2014 56.94 57.17 56.84 57.13 1,535,922 +0.48(+0.85%)
Aug 15, 2014 57.09 57.11 56.40 56.65 1,971,096 -0.18(-0.32%)
Aug 14, 2014 56.94 57.12 56.77 56.84 1,476,074 +0.14(+0.24%)
Aug 13, 2014 56.81 57.03 56.63 56.70 2,275,555 +0.21(+0.37%)
Aug 12, 2014 56.18 56.66 56.15 56.49 1,792,625 +0.18(+0.31%)
Aug 11, 2014 55.65 56.35 55.61 56.31 3,833,395 +1.00(+1.82%)
Aug 08, 2014 55.25 55.39 55.05 55.31 2,334,038 +0.22(+0.39%)
Aug 07, 2014 55.72 55.78 54.90 55.09 2,742,011 -0.53(-0.95%)
Aug 06, 2014 55.28 55.67 55.23 55.62 2,593,427 +0.08(+0.14%)
Aug 05, 2014 55.52 55.85 55.25 55.54 3,016,952 -0.46(-0.82%)
Aug 04, 2014 55.56 56.17 55.34 56.00 2,680,630 +0.67(+1.22%)
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.