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 (%)
Nov 30, 2015 43.98 44.27 43.34 43.40 3,974,143 -0.54(-1.23%)
Nov 27, 2015 44.27 44.30 43.87 43.94 1,689,666 -0.33(-0.75%)
Nov 25, 2015 44.61 44.27 44.27 44.27 2,326,051 -0.37(-0.83%)
Nov 24, 2015 44.57 44.95 44.50 44.65 2,656,425 -0.06(-0.13%)
Nov 23, 2015 44.91 45.06 44.69 44.70 2,060,060 -0.24(-0.54%)
Nov 20, 2015 44.79 45.19 44.67 44.95 2,646,715 +0.50(+1.13%)
Nov 19, 2015 44.22 44.59 44.20 44.44 3,795,921 +0.66(+1.52%)
Nov 18, 2015 43.38 43.87 43.29 43.78 1,674,489 +0.42(+0.97%)
Nov 17, 2015 43.33 43.49 43.03 43.36 2,566,388 +0.00(+0.00%)
Nov 16, 2015 42.69 43.38 42.54 43.36 3,244,783 +0.45(+1.04%)
Nov 13, 2015 43.24 43.30 42.75 42.91 3,326,448 -0.34(-0.79%)
Nov 12, 2015 43.33 43.61 43.17 43.25 2,179,790 -0.40(-0.91%)
Nov 11, 2015 43.64 43.86 43.43 43.65 2,362,682 +0.16(+0.37%)
Nov 10, 2015 43.29 43.56 43.10 43.49 2,089,007 +0.11(+0.24%)
Nov 09, 2015 43.88 43.97 43.07 43.38 4,504,259 -0.78(-1.76%)
Nov 06, 2015 44.04 44.31 43.65 44.16 3,222,473 -0.50(-1.12%)
Nov 05, 2015 44.99 45.22 44.65 44.66 1,899,948 -0.45(-0.99%)
Nov 04, 2015 45.47 45.63 44.98 45.11 2,589,227 -0.33(-0.73%)
Nov 03, 2015 44.60 45.67 44.54 45.44 3,807,935 +0.69(+1.54%)
Nov 02, 2015 44.42 44.86 44.42 44.75 2,532,583 +0.44(+0.99%)
Oct 30, 2015 44.31 44.45 44.02 44.31 2,533,898 +0.26(+0.59%)
Oct 29, 2015 44.01 44.28 43.97 44.05 2,797,181 -0.22(-0.49%)
Oct 28, 2015 44.57 44.92 43.99 44.27 3,237,478 -0.21(-0.47%)
Oct 27, 2015 44.61 44.65 44.34 44.48 2,380,927 -0.36(-0.79%)
Oct 26, 2015 44.79 44.95 44.66 44.84 2,110,872 +0.22(+0.49%)
Oct 23, 2015 44.91 44.99 44.58 44.62 3,190,610 -0.11(-0.24%)
Oct 22, 2015 44.47 45.08 44.22 44.73 2,902,927 +0.72(+1.64%)
Oct 21, 2015 44.32 44.33 43.92 44.01 1,677,768 -0.44(-0.98%)
Oct 20, 2015 44.24 44.48 44.05 44.44 1,734,022 -0.06(-0.13%)
Oct 19, 2015 44.36 44.52 44.10 44.50 2,151,328 -0.16(-0.36%)
Oct 16, 2015 44.52 44.78 44.29 44.66 2,983,032 +0.23(+0.51%)
Oct 15, 2015 44.39 44.53 43.89 44.44 2,352,463 +0.39(+0.88%)
Oct 14, 2015 44.02 44.23 43.73 44.05 2,434,819 +0.18(+0.41%)
Oct 13, 2015 43.85 44.31 43.68 43.87 2,167,144 -0.40(-0.90%)
Oct 12, 2015 44.64 44.81 44.21 44.27 2,215,062 -0.26(-0.58%)
Oct 09, 2015 44.42 44.78 44.38 44.52 2,834,472 +0.30(+0.68%)
Oct 08, 2015 43.59 44.31 43.51 44.22 2,862,200 +0.63(+1.45%)
Oct 07, 2015 43.73 44.26 43.35 43.59 4,430,165 +0.36(+0.82%)
Oct 06, 2015 43.10 43.37 42.98 43.24 1,991,948 +0.27(+0.62%)
Oct 05, 2015 42.52 43.04 42.52 42.97 2,782,292 +0.81(+1.92%)
Oct 02, 2015 41.17 42.17 41.12 42.16 2,762,742 +0.48(+1.15%)
Oct 01, 2015 41.96 42.09 41.47 41.68 3,105,588 -0.07(-0.17%)
Sep 30, 2015 41.61 41.78 41.43 41.75 3,819,710 +0.81(+1.98%)
Sep 29, 2015 40.75 41.09 40.57 40.94 2,562,355 +0.40(+1.00%)
Sep 28, 2015 41.12 41.30 40.42 40.54 3,845,029 -0.74(-1.79%)
Sep 25, 2015 42.02 42.02 41.15 41.28 3,559,959 -0.42(-1.01%)
Sep 24, 2015 40.74 41.79 40.66 41.70 4,863,437 +0.15(+0.35%)
Sep 23, 2015 42.20 42.35 41.51 41.55 2,570,417 -0.76(-1.80%)
Sep 22, 2015 42.28 42.48 42.13 42.31 1,923,397 -0.80(-1.86%)
Sep 21, 2015 43.27 43.34 42.92 43.12 1,702,679 -0.01(-0.02%)
Sep 18, 2015 43.42 43.52 42.99 43.12 2,648,184 -0.44(-1.00%)
Sep 17, 2015 43.53 44.44 43.24 43.56 6,143,732 -0.26(-0.59%)
Sep 16, 2015 43.31 44.02 43.15 43.82 4,438,199 +1.16(+2.71%)
Sep 15, 2015 42.41 42.75 42.22 42.66 1,852,181 +0.40(+0.96%)
Sep 14, 2015 41.95 42.31 41.80 42.26 1,801,871 +0.23(+0.54%)
Sep 11, 2015 42.02 42.28 41.88 42.03 1,163,066 -0.12(-0.29%)
Sep 10, 2015 41.79 42.32 41.64 42.15 2,303,649 +0.33(+0.79%)
Sep 09, 2015 42.64 42.79 41.79 41.82 1,950,682 -0.33(-0.79%)
Sep 08, 2015 42.18 42.27 41.98 42.15 2,164,777 +0.65(+1.56%)
Sep 04, 2015 41.77 41.50 41.50 41.50 3,005,702 -0.75(-1.76%)
Sep 03, 2015 42.11 42.82 41.98 42.25 3,470,576 +0.23(+0.56%)
Sep 02, 2015 41.92 42.12 41.42 42.01 4,166,261 +0.51(+1.23%)
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.