Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.24 53.30 52.79 53.11 2,520,142 +0.47(+0.89%)
Jan 30, 2018 52.99 53.25 52.29 52.64 2,912,408 -0.68(-1.28%)
Jan 29, 2018 53.77 53.88 53.21 53.32 3,231,318 -0.75(-1.39%)
Jan 26, 2018 53.89 54.15 53.56 54.07 2,154,891 +0.59(+1.10%)
Jan 25, 2018 54.29 54.65 53.45 53.48 6,075,170 -0.44(-0.82%)
Jan 24, 2018 53.04 54.05 53.03 53.92 5,559,352 +1.40(+2.67%)
Jan 23, 2018 52.12 52.64 51.90 52.52 2,833,281 -0.03(-0.06%)
Jan 22, 2018 52.42 52.55 52.26 52.55 1,805,611 +0.07(+0.13%)
Jan 19, 2018 53.00 53.08 52.35 52.48 2,717,347 -0.14(-0.27%)
Jan 18, 2018 52.45 52.66 52.25 52.62 2,586,295 +0.38(+0.73%)
Jan 17, 2018 51.80 52.55 51.77 52.24 3,417,474 +0.57(+1.10%)
Jan 16, 2018 51.63 51.80 51.43 51.67 4,161,570 +0.98(+1.93%)
Jan 12, 2018 50.69 50.69 50.69 0 +0.99(+1.99%)
Jan 11, 2018 49.37 49.70 49.22 49.70 2,818,392 +0.22(+0.44%)
Jan 10, 2018 49.27 49.48 6,989,221 -1.11(-2.19%)
Jan 09, 2018 50.93 50.98 50.28 50.59 3,475,204 -0.39(-0.77%)
Jan 08, 2018 50.85 51.20 50.78 50.98 2,978,367 +0.00(+0.00%)
Jan 05, 2018 50.66 51.02 50.46 50.98 2,740,221 +0.53(+1.05%)
Jan 04, 2018 50.73 50.97 50.41 50.45 2,525,208 +0.08(+0.16%)
Jan 03, 2018 50.78 50.94 50.27 50.37 3,567,851 -0.01(-0.02%)
Jan 02, 2018 49.84 50.40 49.62 50.38 3,233,017 +1.09(+2.21%)
Dec 29, 2017 49.29 49.29 49.29 0 +0.72(+1.48%)
Dec 28, 2017 48.50 48.76 48.40 48.57 1,427,856 +0.07(+0.14%)
Dec 27, 2017 48.10 48.55 48.10 48.50 1,759,909 +0.63(+1.32%)
Dec 26, 2017 48.50 48.64 47.79 47.87 1,438,478 -0.29(-0.60%)
Dec 22, 2017 48.67 48.87 47.83 48.16 2,786,806 -0.55(-1.13%)
Dec 21, 2017 49.32 49.41 48.67 48.71 2,090,479 -0.60(-1.22%)
Dec 20, 2017 49.47 49.67 49.17 49.31 1,498,236 -0.18(-0.36%)
Dec 19, 2017 50.92 50.92 49.45 49.49 2,813,817 -1.29(-2.54%)
Dec 18, 2017 50.47 50.98 50.23 50.78 2,908,971 +0.78(+1.56%)
Dec 15, 2017 50.14 50.34 49.73 50.00 3,991,437 -0.02(-0.04%)
Dec 14, 2017 50.44 50.54 50.02 50.02 1,523,379 -0.37(-0.73%)
Dec 13, 2017 49.50 50.49 49.35 50.39 3,102,641 +0.94(+1.90%)
Dec 12, 2017 49.53 49.59 48.92 49.45 1,812,590 -0.25(-0.50%)
Dec 11, 2017 50.01 50.14 49.69 49.70 1,257,471 -0.33(-0.66%)
Dec 08, 2017 49.75 50.08 49.49 50.03 1,868,568 +0.69(+1.40%)
Dec 07, 2017 49.21 49.66 49.18 49.34 2,729,829 -0.23(-0.46%)
Dec 06, 2017 49.91 50.10 49.41 49.57 2,527,727 -0.79(-1.57%)
Dec 05, 2017 50.05 50.51 49.93 50.36 3,715,931 +0.00(+0.00%)
Dec 04, 2017 50.74 50.82 50.10 50.36 2,560,555 -0.10(-0.20%)
Dec 01, 2017 50.17 50.81 49.81 50.46 3,916,137 +0.27(+0.54%)
Nov 30, 2017 50.90 51.54 50.11 50.19 5,040,257 -0.99(-1.93%)
Nov 29, 2017 50.84 51.21 50.49 51.18 3,158,804 +0.18(+0.35%)
Nov 28, 2017 50.82 51.02 50.55 51.00 3,009,523 +0.30(+0.59%)
Nov 27, 2017 51.53 51.53 50.67 50.70 2,026,195 -0.56(-1.09%)
Nov 24, 2017 51.71 51.88 51.22 51.26 1,023,835 -0.17(-0.33%)
Nov 22, 2017 51.30 51.58 50.99 51.43 2,840,992 +0.40(+0.78%)
Nov 21, 2017 50.49 51.22 50.45 51.03 3,532,246 +1.03(+2.06%)
Nov 20, 2017 49.94 50.28 49.79 50.00 1,818,262 -0.26(-0.52%)
Nov 17, 2017 49.95 50.55 49.76 50.26 4,389,500 +0.48(+0.96%)
Nov 16, 2017 49.45 49.96 49.29 49.78 2,923,021 +0.62(+1.26%)
Nov 15, 2017 49.23 49.40 48.41 49.16 4,174,441 -0.24(-0.49%)
Nov 14, 2017 49.75 49.87 49.26 49.40 3,364,010 -0.34(-0.68%)
Nov 13, 2017 49.53 49.84 49.27 49.74 4,034,233 -0.01(-0.02%)
Nov 10, 2017 50.62 50.79 49.73 49.75 4,266,917 -1.02(-2.01%)
Nov 09, 2017 50.33 50.91 50.14 50.77 2,518,467 +0.11(+0.22%)
Nov 08, 2017 50.90 51.08 50.61 50.66 1,239,072 -0.09(-0.18%)
Nov 07, 2017 51.05 51.24 50.55 50.75 3,469,688 -0.31(-0.61%)
Nov 06, 2017 50.47 51.13 50.13 51.06 4,606,948 +0.93(+1.86%)
Nov 03, 2017 50.36 50.44 49.17 50.13 3,641,712 -0.18(-0.36%)
Nov 02, 2017 50.00 50.45 49.89 50.31 1,570,967 +0.23(+0.46%)
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.