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 (%)
Jul 31, 2014 54.83 55.11 54.23 54.48 3,335,633 -1.00(-1.79%)
Jul 30, 2014 56.07 56.15 55.24 55.48 3,778,099 -0.61(-1.09%)
Jul 29, 2014 56.44 56.44 56.07 56.09 2,569,187 -0.31(-0.55%)
Jul 28, 2014 56.42 56.54 56.25 56.40 1,823,533 -0.10(-0.18%)
Jul 25, 2014 56.13 56.54 56.13 56.50 1,444,340 +0.12(+0.21%)
Jul 24, 2014 56.07 56.49 56.01 56.38 5,266,243 +0.44(+0.78%)
Jul 23, 2014 56.10 56.24 55.91 55.95 1,633,360 -0.03(-0.06%)
Jul 22, 2014 56.28 56.34 55.98 55.98 2,022,345 +0.15(+0.27%)
Jul 21, 2014 55.79 55.95 55.56 55.83 2,256,832 -0.19(-0.34%)
Jul 18, 2014 55.76 56.05 55.50 56.02 1,905,173 +0.61(+1.11%)
Jul 17, 2014 55.56 55.82 55.29 55.41 2,584,528 -0.53(-0.94%)
Jul 16, 2014 55.89 56.09 55.61 55.93 2,682,530 +0.27(+0.49%)
Jul 15, 2014 55.72 55.84 55.47 55.66 2,052,695 +0.06(+0.10%)
Jul 14, 2014 55.31 55.64 55.08 55.60 1,455,947 +0.57(+1.04%)
Jul 11, 2014 54.93 55.23 54.85 55.03 1,355,794 +0.10(+0.19%)
Jul 10, 2014 54.53 55.14 54.47 54.93 3,281,643 -0.36(-0.65%)
Jul 09, 2014 54.99 55.31 54.74 55.29 2,196,032 +0.55(+1.00%)
Jul 08, 2014 54.82 55.01 54.42 54.74 3,225,786 -0.08(-0.15%)
Jul 07, 2014 54.91 55.08 54.74 54.82 1,235,021 -0.27(-0.49%)
Jul 03, 2014 54.52 55.09 55.09 55.09 1,485,398 +0.43(+0.79%)
Jul 02, 2014 54.43 54.66 54.21 54.66 2,840,961 +0.32(+0.59%)
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.