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 (%)
Feb 28, 2017 39.17 39.28 38.38 38.49 4,630,802 -0.66(-1.69%)
Feb 27, 2017 39.18 39.40 39.03 39.15 3,640,701 +0.16(+0.41%)
Feb 24, 2017 39.25 39.25 38.77 38.99 3,744,906 -0.53(-1.33%)
Feb 23, 2017 39.73 39.97 39.26 39.52 4,210,568 +0.27(+0.68%)
Feb 22, 2017 39.38 39.56 39.05 39.25 3,807,298 -0.10(-0.25%)
Feb 21, 2017 38.21 39.49 38.21 39.35 5,483,766 +1.16(+3.04%)
Feb 17, 2017 38.19 38.19 38.19 0 -0.21(-0.54%)
Feb 16, 2017 38.53 38.76 38.30 38.40 2,764,186 -0.18(-0.48%)
Feb 15, 2017 38.46 38.71 38.40 38.58 3,468,103 -0.14(-0.37%)
Feb 14, 2017 38.87 38.98 38.36 38.72 3,136,789 -0.11(-0.28%)
Feb 13, 2017 39.02 39.11 38.57 38.83 5,229,532 -0.11(-0.28%)
Feb 10, 2017 38.41 39.28 38.34 38.94 6,742,831 +0.60(+1.57%)
Feb 09, 2017 37.98 38.65 38.11 38.34 3,162,943 +0.36(+0.95%)
Feb 08, 2017 37.66 38.10 37.63 37.98 2,296,493 +0.35(+0.93%)
Feb 07, 2017 37.90 38.08 37.47 37.63 2,549,051 -0.28(-0.73%)
Feb 06, 2017 38.21 38.33 37.69 37.91 2,750,541 -0.53(-1.39%)
Feb 03, 2017 38.42 38.54 38.10 38.44 3,207,748 +0.33(+0.85%)
Feb 02, 2017 37.75 38.16 37.69 38.11 5,484,912 +0.60(+1.60%)
Feb 01, 2017 37.83 37.83 37.25 37.51 4,518,787 +0.08(+0.22%)
Jan 31, 2017 37.64 37.95 37.31 37.43 4,122,227 -0.23(-0.60%)
Jan 30, 2017 37.78 37.88 37.35 37.65 3,689,979 -0.02(-0.04%)
Jan 27, 2017 37.30 37.94 37.20 37.67 8,185,784 +0.58(+1.55%)
Jan 26, 2017 37.97 37.70 36.78 37.10 14,321,426 -0.88(-2.31%)
Jan 25, 2017 37.42 38.25 37.27 37.97 10,523,038 +0.84(+2.25%)
Jan 24, 2017 36.79 37.47 36.76 37.14 5,318,969 +0.53(+1.44%)
Jan 23, 2017 35.82 36.69 35.71 36.61 6,785,220 +0.99(+2.79%)
Jan 20, 2017 35.32 35.76 34.96 35.62 8,071,227 +0.75(+2.16%)
Jan 19, 2017 35.13 35.16 34.71 34.86 3,621,262 -0.19(-0.55%)
Jan 18, 2017 35.24 35.37 34.81 35.06 3,801,026 -0.40(-1.13%)
Jan 17, 2017 35.55 35.67 35.28 35.46 3,560,156 -0.17(-0.47%)
Jan 13, 2017 35.62 35.62 35.62 0 +0.52(+1.48%)
Jan 12, 2017 35.18 35.47 35.02 35.11 3,743,887 +0.17(+0.48%)
Jan 11, 2017 35.03 35.19 34.44 34.94 8,129,041 -0.11(-0.31%)
Jan 10, 2017 35.17 35.47 35.01 35.05 6,902,877 -0.32(-0.90%)
Jan 09, 2017 35.95 36.01 35.20 35.37 5,061,719 -0.65(-1.81%)
Jan 06, 2017 36.30 36.58 36.00 36.02 3,962,314 -0.26(-0.71%)
Jan 05, 2017 36.41 36.64 36.03 36.28 5,451,638 +0.28(+0.77%)
Jan 04, 2017 36.39 36.53 35.72 36.00 6,241,550 -0.44(-1.21%)
Jan 03, 2017 36.99 37.39 36.33 36.44 5,137,621 -0.28(-0.77%)
Dec 30, 2016 36.73 36.73 36.73 0 -0.20(-0.54%)
Dec 29, 2016 36.68 37.16 36.58 36.93 2,965,210 +0.41(+1.12%)
Dec 28, 2016 36.51 36.56 36.31 36.52 2,121,122 +0.23(+0.64%)
Dec 27, 2016 36.45 36.66 36.23 36.28 2,223,588 -0.22(-0.59%)
Dec 23, 2016 36.50 36.50 36.50 0 +0.37(+1.02%)
Dec 22, 2016 35.98 36.20 35.62 36.13 5,906,187 -0.22(-0.60%)
Dec 21, 2016 36.63 36.70 36.34 36.35 2,334,211 -0.29(-0.78%)
Dec 20, 2016 36.75 36.99 36.54 36.64 2,660,985 -0.17(-0.45%)
Dec 19, 2016 36.83 37.07 36.75 36.80 2,535,922 -0.09(-0.25%)
Dec 16, 2016 37.52 37.58 36.69 36.89 5,316,368 -0.60(-1.60%)
Dec 15, 2016 37.24 37.60 37.02 37.49 5,688,140 -0.04(-0.11%)
Dec 14, 2016 38.52 38.57 37.42 37.53 5,322,477 -0.93(-2.42%)
Dec 13, 2016 38.42 38.82 38.19 38.47 4,324,765 +0.04(+0.11%)
Dec 12, 2016 38.52 38.62 38.24 38.42 4,166,932 +0.31(+0.81%)
Dec 09, 2016 37.87 38.25 37.67 38.12 4,732,157 +0.24(+0.64%)
Dec 08, 2016 37.42 38.00 37.24 37.88 3,997,124 +0.46(+1.22%)
Dec 07, 2016 37.14 37.62 37.07 37.42 5,250,093 +0.55(+1.49%)
Dec 06, 2016 36.65 36.99 36.63 36.87 4,930,890 +0.53(+1.46%)
Dec 05, 2016 36.15 36.54 36.15 36.34 5,041,275 +0.40(+1.11%)
Dec 02, 2016 36.09 36.46 35.88 35.94 5,745,562 -0.04(-0.12%)
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.