Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.01 60.50 59.81 60.21 1,808,916 +0.19(+0.32%)
Feb 26, 2015 59.64 60.12 59.41 60.02 1,052,632 +0.39(+0.65%)
Feb 25, 2015 59.75 60.05 59.48 59.63 1,636,264 -0.16(-0.27%)
Feb 24, 2015 59.03 59.95 58.62 59.79 2,325,924 +0.85(+1.44%)
Feb 23, 2015 58.81 59.04 58.56 58.94 1,440,239 -0.11(-0.19%)
Feb 20, 2015 58.58 59.17 58.17 59.05 1,206,417 +0.31(+0.53%)
Feb 19, 2015 58.60 59.11 58.32 58.74 1,036,988 -0.36(-0.61%)
Feb 18, 2015 58.96 59.49 58.66 59.10 1,398,192 -0.09(-0.15%)
Feb 17, 2015 59.08 59.24 58.29 59.19 1,422,862 +0.09(+0.15%)
Feb 13, 2015 58.75 59.10 59.10 59.10 1,742,200 +0.32(+0.54%)
Feb 12, 2015 57.28 59.00 57.28 58.78 4,212,322 +2.14(+3.78%)
Feb 11, 2015 57.53 57.66 56.29 56.64 4,670,309 -1.44(-2.48%)
Feb 10, 2015 58.69 58.85 57.97 58.08 1,792,732 -0.69(-1.17%)
Feb 09, 2015 58.24 59.00 58.24 58.77 1,811,740 +0.27(+0.46%)
Feb 06, 2015 57.92 58.64 57.91 58.50 2,769,469 -0.05(-0.09%)
Feb 05, 2015 57.80 58.69 57.69 58.55 2,134,989 +1.04(+1.81%)
Feb 04, 2015 57.55 58.28 57.34 57.51 2,149,397 -0.40(-0.69%)
Feb 03, 2015 57.98 58.21 57.52 57.91 5,267,950 +0.87(+1.53%)
Feb 02, 2015 56.55 57.27 56.37 57.04 2,350,904 +0.79(+1.40%)
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%)
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.