Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.76 46.91 46.52 46.81 2,857,590 -0.14(-0.29%)
Mar 30, 2015 47.20 47.28 46.95 46.95 1,956,154 -0.02(-0.05%)
Mar 27, 2015 46.80 47.05 46.65 46.97 2,545,845 +0.17(+0.36%)
Mar 26, 2015 47.57 47.57 46.78 46.80 2,992,654 -0.78(-1.63%)
Mar 25, 2015 48.46 48.58 47.50 47.58 2,825,042 -0.70(-1.46%)
Mar 24, 2015 48.25 48.46 48.04 48.28 1,512,995 +0.16(+0.34%)
Mar 23, 2015 48.22 48.27 47.93 48.12 1,770,976 +0.21(+0.44%)
Mar 20, 2015 48.02 48.30 47.66 47.91 4,194,717 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,246 -0.71(-1.48%)
Mar 18, 2015 46.32 47.97 46.06 47.87 5,308,705 +1.46(+3.15%)
Mar 17, 2015 46.57 46.60 46.23 46.41 4,090,854 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,171 +0.40(+0.87%)
Mar 13, 2015 46.23 46.28 45.78 46.25 2,518,772 -0.18(-0.38%)
Mar 12, 2015 46.15 46.51 46.01 46.43 2,570,211 +0.82(+1.79%)
Mar 11, 2015 45.02 45.76 44.95 45.61 2,877,632 +0.59(+1.31%)
Mar 10, 2015 45.23 45.43 44.95 45.02 3,213,697 -0.68(-1.48%)
Mar 09, 2015 45.72 45.83 45.54 45.70 1,833,005 -0.02(-0.05%)
Mar 06, 2015 46.07 46.13 45.65 45.73 4,409,883 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,983,970 -0.29(-0.62%)
Mar 04, 2015 47.37 47.74 46.84 47.12 2,660,901 -0.61(-1.29%)
Mar 03, 2015 47.93 48.01 47.66 47.74 2,560,847 -0.33(-0.69%)
Mar 02, 2015 48.58 48.63 47.74 48.07 2,616,981 -0.56(-1.15%)
Feb 27, 2015 48.46 48.86 48.30 48.63 2,239,880 +0.15(+0.32%)
Feb 26, 2015 48.16 48.55 47.98 48.47 1,303,415 +0.31(+0.65%)
Feb 25, 2015 48.25 48.50 48.04 48.16 2,026,094 -0.13(-0.27%)
Feb 24, 2015 47.67 48.42 47.34 48.29 2,880,062 +0.69(+1.44%)
Feb 23, 2015 47.49 47.68 47.29 47.60 1,783,367 -0.09(-0.19%)
Feb 20, 2015 47.31 47.79 46.98 47.69 1,493,839 +0.25(+0.53%)
Feb 19, 2015 47.33 47.74 47.10 47.44 1,284,044 -0.29(-0.61%)
Feb 18, 2015 47.62 48.04 47.37 47.73 1,731,303 -0.07(-0.15%)
Feb 17, 2015 47.71 47.84 47.07 47.80 1,761,850 +0.07(+0.15%)
Feb 13, 2015 47.45 47.73 47.73 47.73 2,157,269 +0.26(+0.54%)
Feb 12, 2015 46.26 47.65 46.26 47.47 5,215,883 +1.73(+3.78%)
Feb 11, 2015 46.46 46.57 45.46 45.74 5,782,983 -1.16(-2.48%)
Feb 10, 2015 47.40 47.53 46.81 46.91 2,219,840 -0.56(-1.17%)
Feb 09, 2015 47.03 47.65 47.03 47.46 2,243,376 +0.22(+0.46%)
Feb 06, 2015 46.78 47.36 46.77 47.24 3,429,279 -0.04(-0.09%)
Feb 05, 2015 46.68 47.40 46.59 47.28 2,643,638 +0.84(+1.81%)
Feb 04, 2015 46.48 47.07 46.31 46.44 2,661,478 -0.32(-0.69%)
Feb 03, 2015 46.82 47.01 46.45 46.77 6,523,009 +0.70(+1.53%)
Feb 02, 2015 45.67 46.25 45.52 46.07 2,910,993 +0.64(+1.40%)
Jan 30, 2015 45.67 46.08 45.31 45.43 4,688,874 -1.41(-3.00%)
Jan 29, 2015 47.03 47.18 46.42 46.83 2,472,539 -0.47(-0.99%)
Jan 28, 2015 47.91 48.26 47.14 47.30 3,615,397 -0.88(-1.83%)
Jan 27, 2015 48.04 48.29 47.80 48.18 2,160,452 -0.22(-0.45%)
Jan 26, 2015 48.18 48.64 47.94 48.40 1,863,010 +0.19(+0.39%)
Jan 23, 2015 48.52 48.65 48.12 48.21 2,749,785 -0.45(-0.93%)
Jan 22, 2015 48.08 48.78 47.87 48.67 4,914,292 +1.11(+2.34%)
Jan 21, 2015 47.36 47.69 47.03 47.55 3,460,621 +0.43(+0.91%)
Jan 20, 2015 47.06 47.42 46.53 47.12 2,670,034 +0.15(+0.31%)
Jan 16, 2015 46.40 47.10 46.31 46.98 3,050,790 +0.57(+1.22%)
Jan 15, 2015 47.28 47.28 46.28 46.41 2,579,500 -0.45(-0.96%)
Jan 14, 2015 46.44 47.06 46.11 46.86 2,744,316 -0.06(-0.12%)
Jan 13, 2015 47.57 47.82 46.61 46.92 3,306,771 -0.21(-0.45%)
Jan 12, 2015 47.70 47.82 46.97 47.13 2,660,026 -0.69(-1.44%)
Jan 09, 2015 47.91 48.03 47.48 47.82 3,383,359 +0.22(+0.46%)
Jan 08, 2015 47.30 48.01 47.23 47.60 4,137,059 +0.72(+1.53%)
Jan 07, 2015 46.49 47.08 46.24 46.88 3,318,172 +1.09(+2.38%)
Jan 06, 2015 45.60 46.05 45.20 45.79 3,741,995 +0.43(+0.94%)
Jan 05, 2015 46.45 46.45 45.00 45.36 5,660,192 -1.38(-2.95%)
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.