Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.81 -1.11 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 48.29 48.70 48.08 48.48 1,638,477 +0.63(+1.32%)
Feb 26, 2016 48.71 48.86 47.82 47.85 2,079,743 -0.50(-1.03%)
Feb 25, 2016 48.14 48.39 47.64 48.35 1,388,732 +0.54(+1.13%)
Feb 24, 2016 47.20 47.98 46.59 47.81 2,696,217 +0.08(+0.17%)
Feb 23, 2016 48.30 48.54 47.67 47.73 2,167,324 -0.91(-1.87%)
Feb 22, 2016 48.60 48.83 48.53 48.64 1,695,375 +0.83(+1.74%)
Feb 19, 2016 47.80 48.08 47.53 47.81 2,260,831 -0.04(-0.08%)
Feb 18, 2016 48.64 48.74 47.70 47.85 2,489,550 +0.09(+0.19%)
Feb 17, 2016 46.51 48.30 46.42 47.76 3,952,144 +1.75(+3.80%)
Feb 16, 2016 46.19 46.44 45.74 46.01 1,857,663 +0.82(+1.81%)
Feb 12, 2016 44.75 45.19 45.19 45.19 2,146,800 +1.04(+2.36%)
Feb 11, 2016 44.37 44.67 43.41 44.15 5,488,201 -1.20(-2.65%)
Feb 10, 2016 45.60 46.01 45.05 45.35 2,232,733 +0.02(+0.04%)
Feb 09, 2016 45.39 46.01 44.95 45.33 2,671,598 -0.79(-1.71%)
Feb 08, 2016 46.41 46.54 45.74 46.12 2,263,810 -0.99(-2.10%)
Feb 05, 2016 47.95 48.05 46.93 47.11 1,582,089 -1.19(-2.46%)
Feb 04, 2016 48.18 49.11 48.02 48.30 3,052,464 +0.48(+1.00%)
Feb 03, 2016 47.32 47.86 46.38 47.82 3,082,934 +1.09(+2.33%)
Feb 02, 2016 47.40 47.42 46.49 46.73 2,800,201 -1.39(-2.89%)
Feb 01, 2016 47.58 48.20 47.11 48.12 2,219,035 -0.27(-0.56%)
Jan 29, 2016 47.05 48.41 46.87 48.39 3,464,929 +1.90(+4.09%)
Jan 28, 2016 46.72 46.74 45.91 46.49 3,527,113 +0.86(+1.88%)
Jan 27, 2016 45.68 46.31 45.27 45.63 3,074,724 -0.09(-0.20%)
Jan 26, 2016 45.05 45.78 45.01 45.72 2,142,738 +1.10(+2.47%)
Jan 25, 2016 45.17 45.32 44.60 44.62 1,937,608 -0.87(-1.91%)
Jan 22, 2016 45.58 45.93 45.13 45.49 3,056,394 +1.35(+3.06%)
Jan 21, 2016 44.38 44.87 44.02 44.14 3,026,146 -0.21(-0.47%)
Jan 20, 2016 44.16 44.46 43.17 44.35 3,395,028 -0.57(-1.27%)
Jan 19, 2016 45.33 45.46 44.53 44.92 3,219,057 +0.13(+0.29%)
Jan 15, 2016 44.92 44.79 44.79 44.79 4,655,300 -1.67(-3.59%)
Jan 14, 2016 46.26 46.67 45.72 46.46 2,408,379 +0.45(+0.98%)
Jan 13, 2016 46.61 46.88 45.56 46.01 2,229,466 -0.29(-0.63%)
Jan 12, 2016 46.47 46.79 45.92 46.30 1,783,336 +0.29(+0.63%)
Jan 11, 2016 45.82 46.20 45.45 46.01 2,520,930 +0.64(+1.41%)
Jan 08, 2016 46.24 46.83 45.34 45.37 2,977,821 -0.68(-1.48%)
Jan 07, 2016 46.78 47.32 46.03 46.05 3,067,568 -1.87(-3.90%)
Jan 06, 2016 48.17 48.52 47.87 47.92 2,006,024 -1.00(-2.04%)
Jan 05, 2016 49.14 49.39 48.71 48.92 1,941,349 -0.15(-0.31%)
Jan 04, 2016 49.15 49.49 48.53 49.07 3,181,563 -0.76(-1.53%)
Dec 31, 2015 49.77 49.83 49.83 49.83 962,900 +0.08(+0.16%)
Dec 30, 2015 50.39 50.48 49.65 49.75 2,126,305 -0.79(-1.56%)
Dec 29, 2015 50.96 51.20 50.48 50.54 1,238,456 -0.32(-0.63%)
Dec 28, 2015 50.88 51.09 50.80 50.86 1,190,209 -0.08(-0.16%)
Dec 24, 2015 51.16 50.94 50.94 50.94 514,100 -0.23(-0.45%)
Dec 23, 2015 51.27 51.65 50.90 51.17 2,225,489 +0.09(+0.18%)
Dec 22, 2015 51.19 51.39 50.98 51.08 1,838,786 +0.17(+0.33%)
Dec 21, 2015 50.73 51.44 50.73 50.91 1,836,604 -0.40(-0.77%)
Dec 18, 2015 52.04 52.17 51.18 51.30 4,108,171 -0.81(-1.56%)
Dec 17, 2015 52.15 52.51 51.61 52.12 2,605,459 -0.02(-0.04%)
Dec 16, 2015 51.47 52.26 51.31 52.14 3,689,791 +1.01(+1.98%)
Dec 15, 2015 50.14 51.34 50.14 51.13 3,941,594 +1.63(+3.29%)
Dec 14, 2015 49.52 49.52 48.66 49.50 3,588,932 +0.22(+0.45%)
Dec 11, 2015 49.66 49.85 49.25 49.28 3,372,264 -1.22(-2.42%)
Dec 10, 2015 50.89 51.03 50.44 50.50 2,855,186 -0.35(-0.69%)
Dec 09, 2015 50.72 51.65 50.70 50.85 2,954,350 +0.03(+0.06%)
Dec 08, 2015 50.93 51.14 50.64 50.82 3,894,702 -0.86(-1.66%)
Dec 07, 2015 52.23 52.34 51.58 51.68 2,277,383 -1.12(-2.12%)
Dec 04, 2015 52.54 53.01 52.34 52.80 2,862,335 +0.29(+0.55%)
Dec 03, 2015 53.43 54.00 52.16 52.51 3,492,976 -0.92(-1.72%)
Dec 02, 2015 54.16 54.38 53.29 53.43 2,337,481 -0.97(-1.78%)
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.