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 (%)
Jan 30, 2015 45.47 45.88 45.11 45.22 4,709,894 -1.40(-3.00%)
Jan 29, 2015 46.82 46.97 46.22 46.62 2,483,624 -0.47(-0.99%)
Jan 28, 2015 47.69 48.05 46.93 47.09 3,631,604 -0.88(-1.83%)
Jan 27, 2015 47.83 48.08 47.59 47.97 2,170,138 -0.22(-0.45%)
Jan 26, 2015 47.97 48.42 47.72 48.18 1,871,362 +0.18(+0.39%)
Jan 23, 2015 48.30 48.43 47.91 48.00 2,762,112 -0.45(-0.93%)
Jan 22, 2015 47.86 48.56 47.65 48.45 4,936,322 +1.11(+2.34%)
Jan 21, 2015 47.15 47.48 46.82 47.34 3,476,135 +0.43(+0.91%)
Jan 20, 2015 46.85 47.21 46.33 46.91 2,682,004 +0.14(+0.31%)
Jan 16, 2015 46.20 46.89 46.10 46.77 3,064,466 +0.56(+1.22%)
Jan 15, 2015 47.07 47.07 46.08 46.21 2,591,064 -0.45(-0.96%)
Jan 14, 2015 46.24 46.85 45.91 46.66 2,756,618 -0.06(-0.12%)
Jan 13, 2015 47.36 47.60 46.40 46.71 3,321,595 -0.21(-0.45%)
Jan 12, 2015 47.49 47.60 46.76 46.92 2,671,950 -0.68(-1.44%)
Jan 09, 2015 47.70 47.81 47.27 47.60 3,398,526 +0.22(+0.46%)
Jan 08, 2015 47.09 47.80 47.02 47.39 4,155,605 +0.72(+1.53%)
Jan 07, 2015 46.28 46.87 46.04 46.67 3,333,048 +1.09(+2.38%)
Jan 06, 2015 45.39 45.84 45.00 45.59 3,758,770 +0.43(+0.94%)
Jan 05, 2015 46.25 46.25 44.80 45.16 5,685,566 -1.37(-2.95%)
Jan 02, 2015 47.52 47.72 46.28 46.53 4,140,063 -1.21(-2.54%)
Dec 31, 2014 47.71 47.75 47.75 47.75 1,457,106 +0.08(+0.17%)
Dec 30, 2014 47.60 47.89 47.48 47.67 1,760,567 -0.01(-0.02%)
Dec 29, 2014 47.62 48.11 47.49 47.68 1,442,234 +0.03(+0.07%)
Dec 26, 2014 47.82 48.07 47.59 47.64 2,774,509 -0.02(-0.03%)
Dec 24, 2014 47.61 47.66 47.66 47.66 1,012,573 +0.12(+0.25%)
Dec 23, 2014 47.50 47.74 47.39 47.54 2,574,615 -0.12(-0.25%)
Dec 22, 2014 47.68 47.83 47.44 47.66 2,180,083 +0.09(+0.19%)
Dec 19, 2014 47.71 47.89 47.34 47.57 3,037,584 +0.09(+0.19%)
Dec 18, 2014 46.63 47.87 46.33 47.48 6,260,547 +1.74(+3.81%)
Dec 17, 2014 44.80 46.92 44.61 45.74 7,857,287 +1.26(+2.82%)
Dec 16, 2014 43.90 45.14 43.38 44.48 6,923,072 -0.15(-0.34%)
Dec 15, 2014 45.08 45.49 44.27 44.63 6,146,886 -0.32(-0.71%)
Dec 12, 2014 45.93 45.93 44.81 44.95 4,718,259 -1.08(-2.34%)
Dec 11, 2014 46.26 46.76 45.96 46.03 5,626,094 -0.40(-0.86%)
Dec 10, 2014 47.76 47.84 46.25 46.43 6,282,660 -1.55(-3.22%)
Dec 09, 2014 48.35 48.35 47.83 47.97 3,737,073 -0.60(-1.23%)
Dec 08, 2014 48.91 49.10 48.36 48.57 4,056,410 -0.43(-0.88%)
Dec 05, 2014 49.16 49.32 48.78 49.00 3,076,016 -0.36(-0.73%)
Dec 04, 2014 49.71 49.80 49.24 49.36 3,939,975 -0.41(-0.83%)
Dec 03, 2014 49.80 50.06 49.35 49.77 4,537,487 -0.03(-0.06%)
Dec 02, 2014 50.69 50.75 49.62 49.80 4,982,491 -0.98(-1.93%)
Dec 01, 2014 51.64 51.93 50.69 50.78 6,122,871 -1.26(-2.42%)
Nov 28, 2014 52.53 52.74 51.84 52.04 2,266,752 -1.00(-1.88%)
Nov 26, 2014 52.93 53.04 53.04 53.04 1,263,586 -0.02(-0.03%)
Nov 25, 2014 53.42 53.52 53.01 53.05 1,897,981 -0.23(-0.43%)
Nov 24, 2014 53.49 53.68 53.21 53.29 1,314,487 -0.29(-0.54%)
Nov 21, 2014 53.53 53.83 53.45 53.57 2,618,190 +0.74(+1.40%)
Nov 20, 2014 52.80 52.96 52.66 52.83 1,420,354 -0.07(-0.14%)
Nov 19, 2014 52.14 52.98 52.08 52.90 2,808,096 +0.56(+1.07%)
Nov 18, 2014 52.61 52.61 52.23 52.35 2,107,227 -0.14(-0.27%)
Nov 17, 2014 52.15 52.59 52.05 52.49 1,727,835 +0.12(+0.23%)
Nov 14, 2014 52.31 52.55 52.22 52.37 1,405,397 -0.08(-0.15%)
Nov 13, 2014 52.62 52.65 52.15 52.45 2,576,399 -0.15(-0.29%)
Nov 12, 2014 53.02 53.19 52.40 52.60 1,716,003 -0.48(-0.90%)
Nov 11, 2014 53.17 53.41 52.98 53.08 1,611,873 -0.24(-0.45%)
Nov 10, 2014 53.88 53.92 53.21 53.32 1,898,416 -0.47(-0.87%)
Nov 07, 2014 53.77 53.95 53.58 53.79 2,339,604 +0.21(+0.39%)
Nov 06, 2014 54.05 54.26 53.46 53.58 1,930,015 -0.46(-0.85%)
Nov 05, 2014 53.85 54.14 53.69 54.04 1,532,343 +0.02(+0.04%)
Nov 04, 2014 54.04 54.09 53.84 54.02 1,901,989 -0.11(-0.21%)
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.