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 (%)
Nov 30, 2016 37.00 37.11 36.73 36.85 6,013,719 +0.06(+0.16%)
Nov 29, 2016 36.67 36.91 36.60 36.79 4,128,219 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.72 36.75 4,105,515 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.53 36.81 2,349,435 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.80 36.83 36.18 36.32 8,063,272 -0.10(-0.28%)
Nov 21, 2016 36.32 36.68 36.30 36.42 3,772,113 +0.53(+1.49%)
Nov 18, 2016 37.00 37.09 35.79 35.89 8,155,847 -1.04(-2.80%)
Nov 17, 2016 37.36 37.73 36.70 36.92 11,803,610 -0.29(-0.79%)
Nov 16, 2016 37.16 37.66 36.95 37.21 7,864,615 -0.15(-0.40%)
Nov 15, 2016 37.31 38.19 37.20 37.36 10,027,294 +0.52(+1.41%)
Nov 14, 2016 36.40 37.05 36.24 36.85 14,447,222 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.44 36.19 19,906,462 -0.72(-1.95%)
Nov 10, 2016 38.97 39.11 36.67 36.91 15,993,190 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.33 21,078,934 -3.76(-8.52%)
Nov 08, 2016 43.42 44.38 43.25 44.09 9,367,705 +0.76(+1.75%)
Nov 07, 2016 42.93 43.53 42.80 43.33 14,423,002 +2.11(+5.13%)
Nov 04, 2016 40.80 41.75 40.54 41.21 13,117,167 +0.42(+1.02%)
Nov 03, 2016 40.82 41.26 40.65 40.80 9,703,656 +0.17(+0.41%)
Nov 02, 2016 40.81 41.12 40.21 40.63 9,879,156 -0.62(-1.50%)
Nov 01, 2016 42.48 42.49 40.93 41.25 12,999,761 -1.20(-2.83%)
Oct 31, 2016 42.40 42.63 42.25 42.45 4,219,156 +0.16(+0.38%)
Oct 28, 2016 42.69 43.34 41.50 42.29 15,681,420 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.32 42.62 3,531,441 -0.04(-0.10%)
Oct 26, 2016 42.97 43.16 42.62 42.66 3,212,295 -0.65(-1.50%)
Oct 25, 2016 43.47 43.68 43.28 43.31 3,221,980 -0.23(-0.52%)
Oct 24, 2016 43.76 43.84 43.36 43.54 2,056,629 +0.15(+0.35%)
Oct 21, 2016 42.86 43.53 42.83 43.39 4,137,981 +0.16(+0.37%)
Oct 20, 2016 43.44 43.68 43.21 43.23 4,099,379 -0.50(-1.15%)
Oct 19, 2016 43.22 43.75 43.03 43.73 7,800,254 +0.68(+1.59%)
Oct 18, 2016 42.63 43.09 42.49 43.04 5,729,822 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,326 +0.19(+0.46%)
Oct 14, 2016 42.30 42.46 41.69 41.74 4,968,145 -0.13(-0.30%)
Oct 13, 2016 41.73 42.02 41.41 41.87 4,674,644 -0.29(-0.69%)
Oct 12, 2016 42.20 42.42 42.01 42.16 3,100,683 -0.13(-0.30%)
Oct 11, 2016 42.61 42.71 42.20 42.28 4,440,471 -0.24(-0.57%)
Oct 10, 2016 42.09 42.81 42.02 42.53 6,315,863 +1.44(+3.52%)
Oct 07, 2016 41.55 41.56 40.77 41.08 4,020,047 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.29 41.37 3,261,281 -0.33(-0.78%)
Oct 05, 2016 41.56 41.81 41.35 41.70 4,544,834 +0.44(+1.07%)
Oct 04, 2016 41.08 41.59 40.98 41.26 6,328,672 +0.20(+0.49%)
Oct 03, 2016 40.76 41.17 40.53 41.06 3,754,692 +0.57(+1.40%)
Sep 30, 2016 41.00 41.10 40.46 40.49 4,760,518 -0.14(-0.35%)
Sep 29, 2016 41.12 41.65 40.49 40.63 7,011,262 -0.68(-1.66%)
Sep 28, 2016 40.88 41.42 40.52 41.31 4,626,962 +0.43(+1.06%)
Sep 27, 2016 39.98 40.95 39.67 40.88 5,638,625 +1.49(+3.80%)
Sep 26, 2016 39.95 40.07 39.36 39.39 6,155,064 -0.62(-1.54%)
Sep 23, 2016 40.53 40.53 39.88 40.00 6,032,741 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.22 40.67 7,842,513 +0.91(+2.29%)
Sep 21, 2016 39.12 39.83 39.03 39.76 6,862,175 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.96 4,274,897 -0.06(-0.15%)
Sep 19, 2016 39.22 39.23 38.92 39.02 4,913,040 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.60 39.06 5,720,310 -0.55(-1.39%)
Sep 15, 2016 39.82 39.96 39.50 39.61 7,269,915 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.82 6,721,287 -0.53(-1.30%)
Sep 13, 2016 40.65 40.77 40.02 40.35 7,247,254 -0.96(-2.33%)
Sep 12, 2016 40.48 41.48 40.14 41.31 6,069,815 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.08 4,166,021 -1.29(-3.04%)
Sep 08, 2016 43.13 43.36 42.30 42.37 3,552,695 -0.67(-1.55%)
Sep 07, 2016 43.43 43.48 42.88 43.03 3,961,428 -0.40(-0.92%)
Sep 06, 2016 43.34 43.46 43.06 43.44 6,212,584 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,217,543 +0.63(+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.