Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.49 44.64 44.21 44.50 2,523,260 +0.26(+0.59%)
Oct 29, 2015 44.19 44.47 44.15 44.24 2,785,438 -0.22(-0.49%)
Oct 28, 2015 44.76 45.11 44.18 44.46 3,223,886 -0.21(-0.47%)
Oct 27, 2015 44.79 44.84 44.52 44.67 2,370,932 -0.36(-0.79%)
Oct 26, 2015 44.98 45.14 44.85 45.03 2,102,010 +0.22(+0.49%)
Oct 23, 2015 45.10 45.18 44.77 44.81 3,177,215 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.41 44.92 2,890,740 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.11 44.19 1,670,725 -0.44(-0.98%)
Oct 20, 2015 44.43 44.66 44.24 44.63 1,726,743 -0.06(-0.13%)
Oct 19, 2015 44.55 44.71 44.29 44.69 2,142,296 -0.16(-0.36%)
Oct 16, 2015 44.70 44.96 44.48 44.85 2,970,509 +0.23(+0.51%)
Oct 15, 2015 44.58 44.72 44.08 44.62 2,342,587 +0.39(+0.88%)
Oct 14, 2015 44.21 44.42 43.92 44.23 2,424,597 +0.18(+0.41%)
Oct 13, 2015 44.04 44.50 43.87 44.05 2,158,047 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.39 44.45 2,205,763 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.71 2,822,572 +0.30(+0.68%)
Oct 08, 2015 43.78 44.50 43.70 44.41 2,850,184 +0.63(+1.45%)
Oct 07, 2015 43.91 44.44 43.53 43.78 4,411,567 +0.36(+0.82%)
Oct 06, 2015 43.28 43.56 43.16 43.42 1,983,585 +0.27(+0.62%)
Oct 05, 2015 42.70 43.22 42.70 43.15 2,770,611 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,751,144 +0.48(+1.15%)
Oct 01, 2015 42.13 42.27 41.64 41.86 3,092,550 -0.07(-0.17%)
Sep 30, 2015 41.78 41.96 41.61 41.93 3,803,675 +0.81(+1.98%)
Sep 29, 2015 40.92 41.26 40.74 41.12 2,551,598 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.71 3,828,888 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.45 3,545,014 -0.42(-1.01%)
Sep 24, 2015 40.91 41.96 40.83 41.87 4,843,020 +0.15(+0.35%)
Sep 23, 2015 42.38 42.52 41.69 41.73 2,559,626 -0.76(-1.80%)
Sep 22, 2015 42.46 42.66 42.30 42.49 1,915,323 -0.81(-1.86%)
Sep 21, 2015 43.45 43.52 43.11 43.30 1,695,531 -0.01(-0.02%)
Sep 18, 2015 43.61 43.70 43.17 43.31 2,637,067 -0.44(-1.00%)
Sep 17, 2015 43.71 44.62 43.43 43.74 6,117,940 -0.26(-0.59%)
Sep 16, 2015 43.49 44.21 43.33 44.00 4,419,567 +1.16(+2.71%)
Sep 15, 2015 42.59 42.93 42.39 42.84 1,844,405 +0.41(+0.96%)
Sep 14, 2015 42.13 42.49 41.98 42.43 1,794,307 +0.23(+0.54%)
Sep 11, 2015 42.20 42.46 42.05 42.21 1,158,183 -0.12(-0.29%)
Sep 10, 2015 41.96 42.50 41.82 42.33 2,293,978 +0.33(+0.79%)
Sep 09, 2015 42.82 42.97 41.96 42.00 1,942,493 -0.33(-0.79%)
Sep 08, 2015 42.35 42.45 42.15 42.33 2,155,689 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,993,084 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,456,006 +0.24(+0.56%)
Sep 02, 2015 42.09 42.30 41.59 42.19 4,148,770 +0.51(+1.23%)
Sep 01, 2015 41.74 42.39 41.56 41.68 4,707,264 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.79 42.98 4,107,992 +0.34(+0.80%)
Aug 28, 2015 42.35 42.94 42.13 42.64 3,134,581 -0.01(-0.02%)
Aug 27, 2015 41.46 42.67 41.36 42.65 6,520,711 +1.59(+3.88%)
Aug 26, 2015 41.00 41.12 40.03 41.05 6,999,715 +0.85(+2.10%)
Aug 25, 2015 40.56 41.43 40.19 40.21 5,814,356 +0.43(+1.08%)
Aug 24, 2015 39.13 40.51 37.69 39.78 12,322,149 -1.32(-3.21%)
Aug 21, 2015 41.83 42.19 41.07 41.09 5,495,567 -1.49(-3.49%)
Aug 20, 2015 42.59 42.88 42.43 42.58 3,340,896 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.17 43.29 4,971,534 -0.81(-1.84%)
Aug 18, 2015 43.92 44.23 43.85 44.10 3,989,343 -0.13(-0.29%)
Aug 17, 2015 43.82 44.33 43.77 44.23 1,462,401 +0.08(+0.18%)
Aug 14, 2015 44.18 44.52 44.10 44.15 1,233,862 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.13 44.17 2,573,846 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.15 44.71 3,758,191 -0.34(-0.76%)
Aug 11, 2015 45.77 45.77 44.95 45.05 3,343,591 -1.17(-2.53%)
Aug 10, 2015 45.89 46.32 45.76 46.22 1,997,686 +0.45(+0.98%)
Aug 07, 2015 45.27 45.85 45.27 45.78 2,227,936 +0.41(+0.91%)
Aug 06, 2015 45.37 45.49 45.28 45.36 2,065,954 +0.07(+0.14%)
Aug 05, 2015 46.04 46.06 45.24 45.30 2,908,744 -0.59(-1.29%)
Aug 04, 2015 45.89 46.15 45.74 45.89 2,447,791 +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.