Mexico Ishares MSCI ETF (NY: EWW )

44.67 USD +0.44 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.06 45.43 44.67 44.81 3,443,243 -0.27(-0.60%)
Jan 30, 2017 45.23 45.35 44.71 45.08 3,082,192 -0.02(-0.04%)
Jan 27, 2017 44.66 45.42 44.53 45.10 6,837,480 +0.69(+1.55%)
Jan 26, 2017 45.46 45.14 44.03 44.41 11,962,502 -1.05(-2.31%)
Jan 25, 2017 44.80 45.79 44.62 45.46 8,789,758 +1.00(+2.25%)
Jan 24, 2017 44.05 44.86 44.01 44.46 4,442,866 +0.63(+1.44%)
Jan 23, 2017 42.88 43.92 42.75 43.83 5,667,607 +1.19(+2.79%)
Jan 20, 2017 42.28 42.81 41.85 42.64 6,741,792 +0.90(+2.16%)
Jan 19, 2017 42.06 42.09 41.55 41.74 3,024,794 -0.23(-0.55%)
Jan 18, 2017 42.19 42.35 41.68 41.97 3,174,948 -0.48(-1.13%)
Jan 17, 2017 42.56 42.70 42.24 42.45 2,973,753 -0.20(-0.47%)
Jan 13, 2017 42.65 42.65 42.65 0 +0.62(+1.48%)
Jan 12, 2017 42.12 42.46 41.93 42.03 3,127,221 +0.20(+0.48%)
Jan 11, 2017 41.94 42.13 41.23 41.83 6,790,083 -0.13(-0.31%)
Jan 10, 2017 42.11 42.46 41.91 41.96 5,765,884 -0.38(-0.90%)
Jan 09, 2017 43.04 43.11 42.14 42.34 4,227,989 -0.78(-1.81%)
Jan 06, 2017 43.46 43.79 43.10 43.12 3,309,670 -0.31(-0.71%)
Jan 05, 2017 43.59 43.86 43.13 43.43 4,553,683 +0.33(+0.77%)
Jan 04, 2017 43.56 43.73 42.76 43.10 5,213,486 -0.53(-1.21%)
Jan 03, 2017 44.28 44.76 43.49 43.63 4,291,389 -0.34(-0.77%)
Dec 30, 2016 43.97 43.97 43.97 0 -0.24(-0.54%)
Dec 29, 2016 43.91 44.49 43.79 44.21 2,476,802 +0.49(+1.12%)
Dec 28, 2016 43.71 43.77 43.47 43.72 1,771,746 +0.28(+0.64%)
Dec 27, 2016 43.64 43.89 43.37 43.44 1,857,335 -0.26(-0.59%)
Dec 23, 2016 43.70 43.70 43.70 0 +0.44(+1.02%)
Dec 22, 2016 43.07 43.34 42.65 43.26 4,933,362 -0.26(-0.60%)
Dec 21, 2016 43.85 43.94 43.51 43.52 1,949,737 -0.54(-1.23%)
Dec 20, 2016 44.20 44.49 43.94 44.06 2,212,663 -0.20(-0.45%)
Dec 19, 2016 44.29 44.58 44.20 44.26 2,108,670 -0.11(-0.25%)
Dec 16, 2016 45.12 45.20 44.12 44.37 4,420,667 -0.72(-1.60%)
Dec 15, 2016 44.79 45.22 44.52 45.09 4,729,803 -0.05(-0.11%)
Dec 14, 2016 46.33 46.39 45.00 45.14 4,425,747 -1.12(-2.42%)
Dec 13, 2016 46.21 46.69 45.93 46.26 3,596,129 +0.05(+0.11%)
Dec 12, 2016 46.32 46.44 45.99 46.21 3,464,888 +0.37(+0.81%)
Dec 09, 2016 45.54 45.99 45.30 45.84 3,934,884 +0.29(+0.64%)
Dec 08, 2016 45.00 45.71 44.78 45.55 3,323,689 +0.55(+1.22%)
Dec 07, 2016 44.67 45.24 44.58 45.00 4,365,558 +0.66(+1.49%)
Dec 06, 2016 44.07 44.49 44.05 44.34 4,100,134 +0.64(+1.46%)
Dec 05, 2016 43.48 43.95 43.47 43.70 4,191,922 +0.48(+1.11%)
Dec 02, 2016 43.40 43.85 43.15 43.22 4,777,550 -0.05(-0.12%)
Dec 01, 2016 43.95 44.09 43.06 43.27 7,382,233 -0.85(-1.93%)
Nov 30, 2016 44.31 44.44 43.97 44.12 5,022,279 +0.07(+0.16%)
Nov 29, 2016 43.91 44.20 43.82 44.05 3,447,628 +0.05(+0.11%)
Nov 28, 2016 44.15 44.20 43.97 44.00 3,428,667 -0.08(-0.18%)
Nov 25, 2016 43.77 44.15 43.74 44.08 1,962,100 +0.41(+0.94%)
Nov 23, 2016 43.67 43.67 43.67 0 +0.18(+0.41%)
Nov 22, 2016 44.06 44.10 43.33 43.49 6,733,936 -0.12(-0.28%)
Nov 21, 2016 43.49 43.92 43.47 43.61 3,150,231 +0.64(+1.49%)
Nov 18, 2016 44.30 44.41 42.86 42.97 6,811,249 -1.24(-2.80%)
Nov 17, 2016 44.73 45.18 43.95 44.21 9,857,630 -0.35(-0.79%)
Nov 16, 2016 44.49 45.09 44.24 44.56 6,568,030 -0.18(-0.40%)
Nov 15, 2016 44.67 45.73 44.54 44.74 8,374,163 +0.62(+1.41%)
Nov 14, 2016 43.58 44.37 43.40 44.12 12,065,408 +0.78(+1.80%)
Nov 11, 2016 43.29 44.07 42.44 43.34 16,624,621 -0.86(-1.95%)
Nov 10, 2016 46.66 46.83 43.92 44.20 13,356,503 -4.09(-8.47%)
Nov 09, 2016 47.54 48.69 46.34 48.29 17,603,795 -4.50(-8.52%)
Nov 08, 2016 51.99 53.14 51.79 52.79 7,823,316 +0.91(+1.75%)
Nov 07, 2016 51.40 52.12 51.25 51.88 12,045,181 +2.53(+5.13%)
Nov 04, 2016 48.86 49.99 48.54 49.35 10,954,630 +0.50(+1.02%)
Nov 03, 2016 48.88 49.40 48.67 48.85 8,103,881 +0.20(+0.41%)
Nov 02, 2016 48.87 49.24 48.15 48.65 8,250,448 -0.74(-1.50%)
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.