Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.81 40.92 40.28 40.31 4,781,859 -0.14(-0.35%)
Sep 29, 2016 40.94 41.46 40.31 40.45 7,042,693 -0.68(-1.66%)
Sep 28, 2016 40.70 41.24 40.34 41.13 4,647,704 +0.43(+1.06%)
Sep 27, 2016 39.80 40.76 39.49 40.70 5,663,903 +1.49(+3.80%)
Sep 26, 2016 39.77 39.89 39.18 39.21 6,182,656 -0.62(-1.54%)
Sep 23, 2016 40.35 40.35 39.70 39.82 6,059,786 -0.67(-1.64%)
Sep 22, 2016 40.24 40.62 40.04 40.49 7,877,670 +0.91(+2.29%)
Sep 21, 2016 38.94 39.65 38.86 39.58 6,892,938 +0.80(+2.06%)
Sep 20, 2016 39.03 39.08 38.72 38.79 4,294,061 -0.06(-0.15%)
Sep 19, 2016 39.04 39.05 38.74 38.84 4,935,065 -0.04(-0.11%)
Sep 16, 2016 39.06 39.06 38.43 38.88 5,745,954 -0.55(-1.39%)
Sep 15, 2016 39.64 39.78 39.33 39.43 7,302,505 -0.21(-0.52%)
Sep 14, 2016 39.93 40.23 39.52 39.64 6,751,418 -0.52(-1.30%)
Sep 13, 2016 40.46 40.59 39.84 40.17 7,279,742 -0.96(-2.33%)
Sep 12, 2016 40.30 41.29 39.96 41.12 6,097,026 +0.22(+0.55%)
Sep 09, 2016 41.59 41.75 40.89 40.90 4,184,697 -1.28(-3.04%)
Sep 08, 2016 42.94 43.17 42.12 42.18 3,568,621 -0.67(-1.55%)
Sep 07, 2016 43.23 43.28 42.69 42.84 3,979,187 -0.40(-0.92%)
Sep 06, 2016 43.14 43.27 42.86 43.24 6,240,434 +0.44(+1.03%)
Sep 02, 2016 42.76 42.80 42.80 42.80 6,245,416 +0.63(+1.50%)
Sep 01, 2016 41.80 42.19 41.61 42.17 3,212,562 +0.21(+0.50%)
Aug 31, 2016 41.94 42.14 41.67 41.96 3,282,764 -0.22(-0.53%)
Aug 30, 2016 42.53 42.70 41.90 42.19 2,614,991 -0.43(-1.01%)
Aug 29, 2016 42.44 42.72 42.37 42.62 2,553,013 +0.16(+0.37%)
Aug 26, 2016 43.37 43.98 42.21 42.46 5,412,252 -0.73(-1.69%)
Aug 25, 2016 42.93 43.21 42.88 43.19 2,284,691 +0.21(+0.48%)
Aug 24, 2016 42.62 43.08 42.55 42.98 3,450,677 +0.28(+0.66%)
Aug 23, 2016 43.98 44.16 42.63 42.70 6,553,879 -1.05(-2.39%)
Aug 22, 2016 43.79 43.89 43.38 43.75 2,054,687 -0.24(-0.55%)
Aug 19, 2016 43.95 44.16 43.70 43.99 2,794,818 -0.37(-0.82%)
Aug 18, 2016 44.25 44.48 44.04 44.36 2,324,820 +0.25(+0.57%)
Aug 17, 2016 44.26 44.29 43.69 44.11 3,442,411 -0.47(-1.06%)
Aug 16, 2016 44.91 45.02 44.52 44.58 3,489,901 -0.15(-0.33%)
Aug 15, 2016 44.46 45.10 44.46 44.73 5,275,509 +0.70(+1.59%)
Aug 12, 2016 44.27 44.45 43.74 44.03 3,451,216 -0.02(-0.04%)
Aug 11, 2016 43.61 44.25 43.52 44.05 5,237,297 +0.82(+1.90%)
Aug 10, 2016 43.44 43.50 43.12 43.23 3,660,890 +0.21(+0.48%)
Aug 09, 2016 42.78 43.24 42.73 43.02 4,653,777 +0.60(+1.41%)
Aug 08, 2016 42.17 42.72 42.16 42.42 2,163,347 +0.55(+1.31%)
Aug 05, 2016 41.50 41.97 41.24 41.87 2,608,124 +0.62(+1.51%)
Aug 04, 2016 41.40 41.52 41.14 41.25 2,305,208 -0.02(-0.06%)
Aug 03, 2016 40.79 41.33 40.65 41.27 2,776,579 +0.40(+0.98%)
Aug 02, 2016 41.29 41.41 40.54 40.87 4,779,839 -0.32(-0.77%)
Aug 01, 2016 41.15 41.41 41.09 41.19 2,537,120 -0.12(-0.28%)
Jul 29, 2016 41.23 41.39 40.92 41.30 4,452,037 +0.13(+0.32%)
Jul 28, 2016 41.30 41.38 40.77 41.17 2,301,727 -0.20(-0.48%)
Jul 27, 2016 41.74 42.04 40.99 41.37 3,406,752 -0.22(-0.54%)
Jul 26, 2016 41.80 41.98 41.56 41.60 1,533,749 -0.13(-0.32%)
Jul 25, 2016 42.40 42.50 41.69 41.73 2,384,352 -0.97(-2.28%)
Jul 22, 2016 42.48 42.76 42.34 42.70 1,289,817 +0.25(+0.59%)
Jul 21, 2016 42.39 42.72 42.28 42.45 2,156,976 -0.09(-0.21%)
Jul 20, 2016 42.26 42.58 42.04 42.54 2,252,527 +0.22(+0.51%)
Jul 19, 2016 42.19 42.43 42.12 42.33 1,887,289 -0.34(-0.80%)
Jul 18, 2016 41.97 42.67 41.92 42.67 2,481,401 +0.56(+1.32%)
Jul 15, 2016 42.13 42.34 41.92 42.11 2,271,131 -0.15(-0.35%)
Jul 14, 2016 42.50 42.77 42.21 42.26 4,260,768 +0.26(+0.61%)
Jul 13, 2016 42.46 42.52 41.90 42.00 2,443,308 -0.29(-0.69%)
Jul 12, 2016 42.34 42.52 42.16 42.29 2,581,076 +0.67(+1.62%)
Jul 11, 2016 41.81 42.02 41.47 41.62 2,998,062 +0.31(+0.74%)
Jul 08, 2016 40.74 41.35 40.25 41.31 2,522,367 +1.06(+2.64%)
Jul 07, 2016 40.55 40.66 39.99 40.25 2,293,824 -0.07(-0.19%)
Jul 06, 2016 40.44 40.46 39.77 40.32 4,129,459 -0.25(-0.61%)
Jul 05, 2016 41.26 41.50 40.56 40.57 3,361,392 -1.42(-3.39%)
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.