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 (%)
Aug 31, 2016 41.95 42.15 41.68 41.97 3,282,328 -0.22(-0.53%)
Aug 30, 2016 42.53 42.71 41.91 42.19 2,614,644 -0.43(-1.01%)
Aug 29, 2016 42.45 42.72 42.37 42.62 2,552,674 +0.16(+0.37%)
Aug 26, 2016 43.38 43.99 42.22 42.47 5,411,534 -0.73(-1.69%)
Aug 25, 2016 42.94 43.21 42.88 43.20 2,284,388 +0.21(+0.48%)
Aug 24, 2016 42.62 43.08 42.56 42.99 3,450,219 +0.28(+0.66%)
Aug 23, 2016 43.99 44.16 42.64 42.71 6,553,009 -1.05(-2.39%)
Aug 22, 2016 43.80 43.90 43.39 43.75 2,054,414 -0.24(-0.55%)
Aug 19, 2016 43.95 44.16 43.70 44.00 2,794,447 -0.37(-0.82%)
Aug 18, 2016 44.25 44.49 44.05 44.36 2,324,511 +0.25(+0.57%)
Aug 17, 2016 44.26 44.30 43.70 44.11 3,441,954 -0.47(-1.06%)
Aug 16, 2016 44.92 45.03 44.52 44.59 3,489,438 -0.15(-0.33%)
Aug 15, 2016 44.46 45.11 44.46 44.74 5,274,809 +0.70(+1.59%)
Aug 12, 2016 44.28 44.45 43.75 44.04 3,450,758 -0.02(-0.04%)
Aug 11, 2016 43.61 44.25 43.53 44.05 5,236,602 +0.82(+1.90%)
Aug 10, 2016 43.45 43.51 43.12 43.23 3,660,404 +0.21(+0.48%)
Aug 09, 2016 42.78 43.25 42.73 43.02 4,653,160 +0.60(+1.41%)
Aug 08, 2016 42.17 42.72 42.17 42.42 2,163,060 +0.55(+1.31%)
Aug 05, 2016 41.50 41.98 41.24 41.88 2,607,778 +0.62(+1.51%)
Aug 04, 2016 41.41 41.53 41.14 41.25 2,304,902 -0.02(-0.06%)
Aug 03, 2016 40.79 41.33 40.66 41.28 2,776,210 +0.40(+0.98%)
Aug 02, 2016 41.29 41.42 40.54 40.88 4,779,205 -0.32(-0.77%)
Aug 01, 2016 41.16 41.42 41.09 41.19 2,536,784 -0.12(-0.28%)
Jul 29, 2016 41.24 41.40 40.92 41.31 4,451,446 +0.13(+0.32%)
Jul 28, 2016 41.31 41.38 40.78 41.18 2,301,422 -0.20(-0.48%)
Jul 27, 2016 41.74 42.05 40.99 41.38 3,406,300 -0.22(-0.54%)
Jul 26, 2016 41.81 41.98 41.57 41.60 1,533,545 -0.13(-0.32%)
Jul 25, 2016 42.41 42.51 41.69 41.73 2,384,036 -0.97(-2.28%)
Jul 22, 2016 42.48 42.77 42.34 42.71 1,289,646 +0.25(+0.59%)
Jul 21, 2016 42.40 42.73 42.28 42.46 2,156,690 -0.09(-0.22%)
Jul 20, 2016 42.27 42.58 42.05 42.55 2,252,228 +0.22(+0.51%)
Jul 19, 2016 42.20 42.43 42.12 42.33 1,887,039 -0.34(-0.80%)
Jul 18, 2016 41.98 42.67 41.93 42.67 2,481,071 +0.56(+1.32%)
Jul 15, 2016 42.13 42.34 41.93 42.12 2,270,830 -0.15(-0.35%)
Jul 14, 2016 42.51 42.77 42.22 42.27 4,260,202 +0.26(+0.61%)
Jul 13, 2016 42.47 42.52 41.91 42.01 2,442,983 -0.29(-0.69%)
Jul 12, 2016 42.34 42.52 42.17 42.30 2,580,733 +0.67(+1.62%)
Jul 11, 2016 41.82 42.02 41.48 41.63 2,997,664 +0.31(+0.74%)
Jul 08, 2016 40.74 41.35 40.25 41.32 2,522,033 +1.06(+2.64%)
Jul 07, 2016 40.55 40.67 40.00 40.25 2,293,520 -0.07(-0.19%)
Jul 06, 2016 40.45 40.47 39.78 40.33 4,128,911 -0.25(-0.61%)
Jul 05, 2016 41.27 41.51 40.57 40.58 3,360,946 -1.42(-3.39%)
Jul 01, 2016 42.07 42.00 42.00 42.00 2,729,338 +0.12(+0.28%)
Jun 30, 2016 41.09 41.91 40.99 41.88 4,174,361 +0.86(+2.09%)
Jun 29, 2016 40.30 41.08 40.27 41.03 3,257,287 +1.40(+3.53%)
Jun 28, 2016 39.36 39.75 39.32 39.63 3,753,458 +1.12(+2.92%)
Jun 27, 2016 39.13 39.30 38.18 38.51 5,701,217 -0.85(-2.15%)
Jun 24, 2016 39.52 40.39 39.29 39.36 6,811,788 -2.81(-6.67%)
Jun 23, 2016 42.05 42.17 41.61 42.17 2,654,936 +0.95(+2.30%)
Jun 22, 2016 40.98 41.25 40.77 41.22 3,385,810 +0.46(+1.14%)
Jun 21, 2016 40.99 41.02 40.44 40.75 3,322,284 +0.05(+0.12%)
Jun 20, 2016 40.88 41.02 40.61 40.70 3,001,837 +0.69(+1.73%)
Jun 17, 2016 39.92 40.13 39.74 40.01 2,884,653 +0.28(+0.70%)
Jun 16, 2016 39.32 39.76 38.86 39.73 3,346,663 +0.14(+0.35%)
Jun 15, 2016 39.42 39.96 39.34 39.59 3,697,245 +0.44(+1.13%)
Jun 14, 2016 39.21 39.50 38.90 39.15 4,821,121 -0.51(-1.28%)
Jun 13, 2016 39.93 40.03 39.57 39.66 2,828,922 -0.70(-1.73%)
Jun 10, 2016 40.89 41.06 40.19 40.36 3,778,957 -1.30(-3.12%)
Jun 09, 2016 42.04 42.22 41.64 41.66 2,754,624 -0.85(-1.99%)
Jun 08, 2016 42.44 42.71 42.44 42.50 3,608,964 +0.76(+1.81%)
Jun 07, 2016 41.11 41.81 41.11 41.75 2,535,463 +0.81(+1.99%)
Jun 06, 2016 41.13 41.31 40.85 40.93 2,341,264 -0.01(-0.02%)
Jun 03, 2016 40.93 41.14 40.70 40.94 2,374,254 +0.38(+0.93%)
Jun 02, 2016 40.54 40.90 40.50 40.56 2,638,975 -0.36(-0.88%)
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.