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 (%)
Mar 31, 2014 51.01 51.30 50.90 51.20 2,302,750 +0.69(+1.36%)
Mar 28, 2014 50.74 51.10 50.50 50.51 2,956,679 +0.12(+0.24%)
Mar 27, 2014 49.81 50.67 49.59 50.39 3,493,629 +0.48(+0.96%)
Mar 26, 2014 50.44 50.54 49.89 49.91 3,403,823 -0.25(-0.49%)
Mar 25, 2014 50.39 50.73 49.97 50.16 3,245,055 +0.10(+0.21%)
Mar 24, 2014 50.45 50.82 49.97 50.05 4,365,941 -0.17(-0.33%)
Mar 21, 2014 49.61 50.27 49.45 50.22 5,942,654 +0.93(+1.88%)
Mar 20, 2014 48.27 49.57 47.94 49.29 4,645,690 +0.86(+1.79%)
Mar 19, 2014 48.73 49.44 48.35 48.43 5,568,694 -0.38(-0.77%)
Mar 18, 2014 47.84 48.92 47.68 48.81 3,573,580 +0.90(+1.87%)
Mar 17, 2014 47.78 48.23 47.60 47.91 1,718,041 +0.38(+0.79%)
Mar 14, 2014 47.24 47.60 47.10 47.53 3,653,559 +0.18(+0.39%)
Mar 13, 2014 48.57 48.65 47.13 47.35 5,918,508 -0.97(-2.00%)
Mar 12, 2014 48.08 48.41 47.85 48.32 3,223,938 +0.16(+0.33%)
Mar 11, 2014 48.57 48.95 48.13 48.16 3,523,200 -0.32(-0.66%)
Mar 10, 2014 48.58 48.73 48.21 48.48 2,362,377 -0.36(-0.74%)
Mar 07, 2014 49.21 49.21 48.45 48.84 4,824,537 -0.24(-0.49%)
Mar 06, 2014 49.01 49.76 49.01 49.08 5,299,416 +0.59(+1.22%)
Mar 05, 2014 48.51 48.79 48.30 48.49 3,008,298 +0.06(+0.12%)
Mar 04, 2014 48.53 48.64 48.07 48.43 4,356,302 +0.79(+1.66%)
Mar 03, 2014 47.84 48.13 47.36 47.64 6,075,638 -0.66(-1.36%)
Feb 28, 2014 48.55 48.75 47.97 48.29 3,854,732 -0.18(-0.38%)
Feb 27, 2014 48.09 48.67 47.72 48.48 3,644,966 +0.58(+1.22%)
Feb 26, 2014 48.96 48.96 47.65 47.89 4,774,825 -0.90(-1.84%)
Feb 25, 2014 49.49 49.81 48.52 48.79 6,235,032 -0.70(-1.42%)
Feb 24, 2014 49.57 50.22 49.49 49.49 2,431,143 +0.01(+0.02%)
Feb 21, 2014 49.40 49.69 49.29 49.49 2,467,323 +0.24(+0.49%)
Feb 20, 2014 49.36 49.56 48.90 49.25 3,838,032 -0.25(-0.50%)
Feb 19, 2014 50.13 50.33 49.26 49.49 5,511,979 -0.94(-1.87%)
Feb 18, 2014 51.03 51.06 50.37 50.44 2,587,781 -0.38(-0.76%)
Feb 14, 2014 50.50 50.82 50.82 50.82 3,825,552 +0.58(+1.15%)
Feb 13, 2014 49.93 50.33 49.80 50.25 2,656,550 -0.18(-0.35%)
Feb 12, 2014 50.70 50.89 50.03 50.42 6,002,908 -0.15(-0.30%)
Feb 11, 2014 49.72 50.84 49.64 50.57 7,827,576 +0.86(+1.72%)
Feb 10, 2014 50.22 50.37 49.47 49.72 2,719,454 -0.49(-0.97%)
Feb 07, 2014 50.13 50.39 49.31 50.21 5,253,923 +0.30(+0.59%)
Feb 06, 2014 49.74 50.30 49.64 49.91 3,185,034 +0.49(+0.99%)
Feb 05, 2014 49.36 50.21 48.89 49.42 4,199,123 -0.02(-0.03%)
Feb 04, 2014 49.36 49.90 49.28 49.44 4,851,285 +0.96(+1.98%)
Feb 03, 2014 50.14 50.29 48.27 48.48 7,065,918 -1.87(-3.72%)
Jan 31, 2014 49.81 50.50 49.65 50.35 3,080,518 -0.18(-0.35%)
Jan 30, 2014 50.78 50.78 50.11 50.53 3,359,094 +0.39(+0.78%)
Jan 29, 2014 49.85 50.67 49.24 50.13 5,094,930 -0.43(-0.85%)
Jan 28, 2014 50.53 51.02 50.40 50.57 3,927,647 +0.24(+0.48%)
Jan 27, 2014 50.24 50.61 49.36 50.33 5,535,041 +0.20(+0.40%)
Jan 24, 2014 50.12 50.53 49.65 50.13 5,776,176 -1.02(-1.99%)
Jan 23, 2014 51.69 51.99 50.72 51.14 3,701,226 -0.93(-1.78%)
Jan 22, 2014 51.94 52.14 51.46 52.07 2,302,808 +0.22(+0.42%)
Jan 21, 2014 52.36 52.41 51.42 51.86 3,838,379 -0.32(-0.61%)
Jan 17, 2014 52.22 52.18 52.18 52.18 2,574,641 -0.30(-0.58%)
Jan 16, 2014 52.98 53.01 52.34 52.48 4,248,817 -0.64(-1.21%)
Jan 15, 2014 53.35 53.56 53.02 53.12 2,548,014 -0.23(-0.44%)
Jan 14, 2014 53.16 53.45 52.85 53.35 2,954,650 +0.22(+0.42%)
Jan 13, 2014 53.77 53.80 52.85 53.13 4,685,479 -0.58(-1.07%)
Jan 10, 2014 52.80 53.99 52.60 53.71 6,210,493 +1.29(+2.46%)
Jan 09, 2014 52.37 52.45 51.64 52.42 4,752,152 +0.23(+0.44%)
Jan 08, 2014 52.87 52.93 51.98 52.18 4,883,468 -0.74(-1.41%)
Jan 07, 2014 52.86 53.14 52.64 52.93 5,073,024 +0.58(+1.12%)
Jan 06, 2014 53.01 53.18 52.30 52.34 4,533,874 -0.57(-1.07%)
Jan 03, 2014 53.30 53.46 52.69 52.91 3,056,930 -0.02(-0.05%)
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.