Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.67 44.82 44.39 44.68 2,513,060 +0.26(+0.59%)
Oct 29, 2015 44.37 44.65 44.33 44.42 2,774,179 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.64 3,210,854 -0.21(-0.47%)
Oct 27, 2015 44.98 45.02 44.71 44.85 2,361,347 -0.36(-0.79%)
Oct 26, 2015 45.16 45.33 45.03 45.21 2,093,513 +0.22(+0.49%)
Oct 23, 2015 45.29 45.36 44.95 44.99 3,164,371 -0.11(-0.24%)
Oct 22, 2015 44.84 45.45 44.59 45.10 2,879,055 +0.73(+1.64%)
Oct 21, 2015 44.69 44.70 44.29 44.37 1,663,971 -0.44(-0.98%)
Oct 20, 2015 44.61 44.84 44.42 44.81 1,719,763 -0.06(-0.13%)
Oct 19, 2015 44.73 44.89 44.47 44.87 2,133,636 -0.16(-0.36%)
Oct 16, 2015 44.89 45.15 44.66 45.03 2,958,501 +0.23(+0.51%)
Oct 15, 2015 44.76 44.90 44.26 44.80 2,333,117 +0.39(+0.88%)
Oct 14, 2015 44.39 44.60 44.10 44.41 2,414,796 +0.18(+0.41%)
Oct 13, 2015 44.22 44.68 44.04 44.23 2,149,323 -0.40(-0.90%)
Oct 12, 2015 45.01 45.18 44.58 44.63 2,196,846 -0.26(-0.58%)
Oct 09, 2015 44.79 45.15 44.75 44.89 2,811,163 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,838,663 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.71 43.95 4,393,734 +0.36(+0.82%)
Oct 06, 2015 43.46 43.73 43.33 43.60 1,975,567 +0.27(+0.62%)
Oct 05, 2015 42.88 43.40 42.88 43.33 2,759,411 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.51 2,740,022 +0.48(+1.15%)
Oct 01, 2015 42.30 42.44 41.81 42.03 3,080,049 -0.07(-0.17%)
Sep 30, 2015 41.95 42.13 41.77 42.10 3,788,299 +0.82(+1.98%)
Sep 29, 2015 41.09 41.43 40.91 41.28 2,541,283 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.88 3,813,410 -0.74(-1.79%)
Sep 25, 2015 42.37 42.37 41.49 41.62 3,530,683 -0.42(-1.01%)
Sep 24, 2015 41.08 42.13 41.00 42.04 4,823,442 +0.15(+0.35%)
Sep 23, 2015 42.55 42.70 41.86 41.90 2,549,279 -0.77(-1.80%)
Sep 22, 2015 42.63 42.84 42.48 42.66 1,907,580 -0.81(-1.86%)
Sep 21, 2015 43.63 43.70 43.28 43.47 1,688,677 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,407 -0.44(-1.00%)
Sep 17, 2015 43.89 44.80 43.60 43.92 6,093,209 -0.26(-0.59%)
Sep 16, 2015 43.67 44.39 43.51 44.18 4,401,701 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.57 43.02 1,836,949 +0.41(+0.96%)
Sep 14, 2015 42.30 42.66 42.15 42.61 1,787,054 +0.23(+0.54%)
Sep 11, 2015 42.37 42.63 42.22 42.38 1,153,502 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.99 42.50 2,284,705 +0.33(+0.79%)
Sep 09, 2015 42.99 43.15 42.13 42.17 1,934,641 -0.33(-0.79%)
Sep 08, 2015 42.53 42.62 42.33 42.50 2,146,975 +0.65(+1.56%)
Sep 04, 2015 42.12 41.85 41.85 41.85 2,980,985 -0.75(-1.76%)
Sep 03, 2015 42.46 43.17 42.33 42.60 3,442,035 +0.24(+0.56%)
Sep 02, 2015 42.26 42.47 41.76 42.36 4,131,999 +0.51(+1.23%)
Sep 01, 2015 41.90 42.57 41.73 41.85 4,688,235 -1.31(-3.03%)
Aug 31, 2015 42.39 43.21 41.96 43.15 4,091,385 +0.34(+0.80%)
Aug 28, 2015 42.53 43.11 42.30 42.81 3,121,910 -0.01(-0.02%)
Aug 27, 2015 41.63 42.84 41.53 42.82 6,494,352 +1.60(+3.88%)
Aug 26, 2015 41.17 41.28 40.19 41.22 6,971,419 +0.85(+2.10%)
Aug 25, 2015 40.73 41.60 40.35 40.37 5,790,852 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.85 39.94 12,272,338 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.24 41.26 5,473,352 -1.49(-3.49%)
Aug 20, 2015 42.76 43.06 42.60 42.75 3,327,391 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.35 43.46 4,951,437 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.03 44.28 3,973,216 -0.13(-0.29%)
Aug 17, 2015 44.00 44.51 43.95 44.41 1,456,489 +0.08(+0.18%)
Aug 14, 2015 44.36 44.71 44.28 44.33 1,228,874 -0.02(-0.04%)
Aug 13, 2015 44.83 45.01 44.31 44.35 2,563,441 -0.55(-1.22%)
Aug 12, 2015 45.23 45.23 44.33 44.89 3,742,999 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.13 45.24 3,330,075 -1.18(-2.53%)
Aug 10, 2015 46.08 46.51 45.95 46.41 1,989,610 +0.45(+0.98%)
Aug 07, 2015 45.45 46.04 45.45 45.96 2,218,930 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.47 45.55 2,057,603 +0.07(+0.14%)
Aug 05, 2015 46.22 46.25 45.42 45.48 2,896,985 -0.60(-1.29%)
Aug 04, 2015 46.08 46.34 45.92 46.08 2,437,896 +0.08(+0.18%)
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.