Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.84 -0.43 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.80 50.85 49.77 49.91 3,821,682 -0.64(-1.27%)
Feb 27, 2018 51.35 51.66 50.48 50.55 4,019,294 -1.09(-2.11%)
Feb 26, 2018 51.70 51.70 51.27 51.64 2,645,696 -0.14(-0.27%)
Feb 23, 2018 52.17 52.17 51.67 51.78 2,696,820 -0.11(-0.21%)
Feb 22, 2018 51.89 3,054,838 +1.02(+2.01%)
Feb 21, 2018 51.60 51.92 50.85 50.87 3,637,186 -0.58(-1.13%)
Feb 20, 2018 51.65 52.01 51.25 51.45 4,609,125 -0.65(-1.25%)
Feb 16, 2018 52.10 52.10 52.10 0 -0.07(-0.13%)
Feb 15, 2018 52.07 52.42 52.00 52.17 3,639,611 +0.65(+1.26%)
Feb 14, 2018 50.30 51.75 50.23 51.52 3,532,625 +0.77(+1.52%)
Feb 13, 2018 50.44 50.90 50.41 50.75 2,578,580 +0.13(+0.26%)
Feb 12, 2018 50.56 51.22 49.92 50.62 5,970,921 +0.28(+0.56%)
Feb 09, 2018 50.26 50.50 48.77 50.34 7,976,255 +0.80(+1.61%)
Feb 08, 2018 51.20 51.20 49.47 49.54 7,406,393 -1.50(-2.94%)
Feb 07, 2018 51.60 52.03 51.01 51.04 4,721,734 -1.00(-1.92%)
Feb 06, 2018 50.46 52.27 50.38 52.04 6,870,638 +0.79(+1.54%)
Feb 05, 2018 52.69 53.27 50.00 51.25 5,603,732 -1.63(-3.08%)
Feb 02, 2018 53.21 53.58 52.68 52.88 4,424,898 -1.18(-2.18%)
Feb 01, 2018 53.25 54.41 53.20 54.06 3,879,341 +0.95(+1.79%)
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%)
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.