Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.55 57.06 56.11 56.25 3,786,712 -1.74(-3.00%)
Jan 29, 2015 58.24 58.42 57.49 57.99 1,996,811 -0.58(-0.99%)
Jan 28, 2015 59.32 59.76 58.37 58.57 2,919,777 -1.09(-1.83%)
Jan 27, 2015 59.49 59.80 59.19 59.66 1,744,771 -0.27(-0.45%)
Jan 26, 2015 59.66 60.23 59.36 59.93 1,504,558 +0.23(+0.39%)
Jan 23, 2015 60.08 60.24 59.59 59.70 2,220,713 -0.56(-0.93%)
Jan 22, 2015 59.53 60.40 59.27 60.26 3,968,758 +1.38(+2.34%)
Jan 21, 2015 58.64 59.05 58.24 58.88 2,794,781 +0.53(+0.91%)
Jan 20, 2015 58.27 58.72 57.62 58.35 2,156,307 +0.18(+0.31%)
Jan 16, 2015 57.46 58.32 57.34 58.17 2,463,803 +0.70(+1.22%)
Jan 15, 2015 58.54 58.54 57.31 57.47 2,083,192 -0.56(-0.97%)
Jan 14, 2015 57.51 58.27 57.10 58.03 2,216,296 -0.07(-0.12%)
Jan 13, 2015 58.90 59.21 57.71 58.10 2,670,532 -0.26(-0.45%)
Jan 12, 2015 59.07 59.21 58.16 58.36 2,148,224 -0.85(-1.44%)
Jan 09, 2015 59.33 59.47 58.79 59.21 2,732,384 +0.27(+0.46%)
Jan 08, 2015 58.57 59.45 58.48 58.94 3,341,069 +0.89(+1.53%)
Jan 07, 2015 57.56 58.30 57.26 58.05 2,679,740 +1.35(+2.38%)
Jan 06, 2015 56.46 57.02 55.97 56.70 3,022,017 +0.53(+0.94%)
Jan 05, 2015 57.52 57.52 55.72 56.17 4,571,143 -1.71(-2.95%)
Jan 02, 2015 59.11 59.35 57.56 57.88 3,328,573 -1.51(-2.54%)
Dec 31, 2014 59.34 59.39 59.39 59.39 1,171,500 +0.10(+0.17%)
Dec 30, 2014 59.21 59.57 59.06 59.29 1,415,480 -0.01(-0.02%)
Dec 29, 2014 59.23 59.84 59.07 59.30 1,159,543 +0.04(+0.07%)
Dec 26, 2014 59.48 59.79 59.19 59.26 2,230,680 -0.02(-0.03%)
Dec 24, 2014 59.22 59.28 59.28 59.28 814,100 +0.15(+0.25%)
Dec 23, 2014 59.08 59.38 58.94 59.13 2,069,967 -0.15(-0.25%)
Dec 22, 2014 59.30 59.49 59.00 59.28 1,752,767 +0.11(+0.19%)
Dec 19, 2014 59.34 59.57 58.88 59.17 2,442,190 +0.11(+0.19%)
Dec 18, 2014 58.00 59.53 57.63 59.06 5,033,423 +2.17(+3.81%)
Dec 17, 2014 55.72 58.36 55.49 56.89 6,317,187 +1.05(+1.88%)
Dec 16, 2014 55.11 56.67 54.46 55.84 5,515,068 -0.19(-0.34%)
Dec 15, 2014 56.59 57.10 55.57 56.03 4,896,742 -0.40(-0.71%)
Dec 12, 2014 57.65 57.65 56.25 56.43 3,758,667 -1.35(-2.34%)
Dec 11, 2014 58.07 58.70 57.69 57.78 4,481,868 -0.50(-0.86%)
Dec 10, 2014 59.95 60.05 58.06 58.28 5,004,902 -1.94(-3.22%)
Dec 09, 2014 60.69 60.69 60.04 60.22 2,977,033 -0.75(-1.23%)
Dec 08, 2014 61.40 61.63 60.71 60.97 3,231,424 -0.54(-0.88%)
Dec 05, 2014 61.71 61.91 61.23 61.51 2,450,421 -0.45(-0.73%)
Dec 04, 2014 62.40 62.51 61.81 61.96 3,138,669 -0.52(-0.83%)
Dec 03, 2014 62.51 62.84 61.95 62.48 3,614,660 -0.04(-0.06%)
Dec 02, 2014 63.63 63.71 62.29 62.52 3,969,160 -1.23(-1.93%)
Dec 01, 2014 64.82 65.19 63.63 63.75 4,877,611 -1.58(-2.42%)
Nov 28, 2014 65.94 66.21 65.07 65.33 1,805,744 -1.25(-1.88%)
Nov 26, 2014 66.44 66.58 66.58 66.58 1,006,600 -0.02(-0.03%)
Nov 25, 2014 67.06 67.18 66.54 66.60 1,511,973 -0.29(-0.43%)
Nov 24, 2014 67.14 67.39 66.80 66.89 1,047,149 -0.36(-0.54%)
Nov 21, 2014 67.20 67.57 67.09 67.25 2,085,707 +0.93(+1.40%)
Nov 20, 2014 66.28 66.48 66.10 66.32 1,131,485 -0.09(-0.14%)
Nov 19, 2014 65.45 66.50 65.37 66.41 2,236,990 +0.70(+1.07%)
Nov 18, 2014 66.04 66.04 65.57 65.71 1,678,663 -0.18(-0.27%)
Nov 17, 2014 65.46 66.02 65.34 65.89 1,376,431 +0.15(+0.23%)
Nov 14, 2014 65.66 65.96 65.55 65.74 1,119,570 -0.10(-0.15%)
Nov 13, 2014 66.05 66.09 65.47 65.84 2,052,415 -0.19(-0.29%)
Nov 12, 2014 66.55 66.76 65.78 66.03 1,367,005 -0.60(-0.90%)
Nov 11, 2014 66.74 67.05 66.51 66.63 1,284,053 -0.30(-0.45%)
Nov 10, 2014 67.64 67.68 66.79 66.93 1,512,319 -0.59(-0.87%)
Nov 07, 2014 67.50 67.72 67.26 67.52 1,863,779 +0.26(+0.39%)
Nov 06, 2014 67.85 68.11 67.11 67.26 1,537,492 -0.58(-0.85%)
Nov 05, 2014 67.60 67.96 67.40 67.84 1,220,698 +0.03(+0.04%)
Nov 04, 2014 67.84 67.90 67.58 67.81 1,515,166 -0.14(-0.21%)
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.