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, 2016 44.92 45.14 44.02 44.32 2,563,591 -0.35(-0.78%)
Mar 30, 2016 44.84 45.04 44.63 44.67 3,403,034 +0.38(+0.86%)
Mar 29, 2016 43.54 44.33 43.27 44.29 2,339,036 +0.62(+1.42%)
Mar 28, 2016 43.47 43.73 43.46 43.67 1,694,735 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,239,800 -0.11(-0.25%)
Mar 23, 2016 43.60 43.62 43.11 43.31 2,891,429 -0.59(-1.34%)
Mar 22, 2016 43.49 44.03 43.34 43.89 2,723,272 +0.14(+0.32%)
Mar 21, 2016 43.70 44.23 43.48 43.75 2,070,088 +0.02(+0.04%)
Mar 18, 2016 44.05 44.48 43.59 43.74 5,075,834 +0.10(+0.23%)
Mar 17, 2016 42.92 43.75 42.76 43.64 3,854,369 +1.21(+2.84%)
Mar 16, 2016 41.10 42.49 41.08 42.43 3,294,392 +1.11(+2.70%)
Mar 15, 2016 41.64 41.69 41.24 41.32 2,510,321 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,291 -0.31(-0.74%)
Mar 11, 2016 42.09 42.52 42.00 42.32 4,728,473 +0.73(+1.77%)
Mar 10, 2016 41.97 42.04 40.90 41.58 2,864,873 -0.26(-0.61%)
Mar 09, 2016 41.90 42.03 41.61 41.84 2,806,824 +0.50(+1.20%)
Mar 08, 2016 41.95 41.95 41.31 41.34 3,320,401 -1.06(-2.49%)
Mar 07, 2016 41.84 42.55 41.77 42.40 2,395,764 +0.31(+0.75%)
Mar 04, 2016 42.14 42.45 41.98 42.09 9,190,530 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.38 41.62 2,498,803 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.01 41.81 6,015,526 +0.62(+1.50%)
Mar 01, 2016 40.76 41.21 40.41 41.19 2,483,706 +1.17(+2.93%)
Feb 29, 2016 39.86 40.20 39.68 40.01 1,985,103 +0.52(+1.32%)
Feb 26, 2016 40.20 40.33 39.47 39.49 2,519,721 -0.41(-1.03%)
Feb 25, 2016 39.73 39.94 39.32 39.91 1,682,524 +0.45(+1.13%)
Feb 24, 2016 38.96 39.60 38.45 39.46 3,266,613 +0.07(+0.17%)
Feb 23, 2016 39.87 40.06 39.35 39.40 2,625,830 -0.75(-1.87%)
Feb 22, 2016 40.11 40.30 40.06 40.15 2,054,038 +0.69(+1.74%)
Feb 19, 2016 39.45 39.68 39.23 39.46 2,739,119 -0.03(-0.08%)
Feb 18, 2016 40.15 40.23 39.37 39.49 3,016,224 +0.07(+0.19%)
Feb 17, 2016 38.39 39.87 38.32 39.42 4,788,236 +1.44(+3.80%)
Feb 16, 2016 38.12 38.33 37.75 37.98 2,250,659 +0.68(+1.81%)
Feb 12, 2016 36.94 37.30 37.30 37.30 2,600,964 +0.86(+2.36%)
Feb 11, 2016 36.62 36.87 35.83 36.44 6,649,253 -0.99(-2.65%)
Feb 10, 2016 37.64 37.98 37.18 37.43 2,705,077 +0.02(+0.04%)
Feb 09, 2016 37.46 37.98 37.10 37.41 3,236,785 -0.65(-1.71%)
Feb 08, 2016 38.31 38.41 37.75 38.07 2,742,728 -0.82(-2.10%)
Feb 05, 2016 39.58 39.66 38.74 38.88 1,916,786 -0.98(-2.46%)
Feb 04, 2016 39.77 40.53 39.63 39.87 3,698,225 +0.40(+1.00%)
Feb 03, 2016 39.06 39.50 38.28 39.47 3,735,141 +0.90(+2.33%)
Feb 02, 2016 39.12 39.14 38.37 38.57 3,392,595 -1.15(-2.89%)
Feb 01, 2016 39.27 39.78 38.88 39.72 2,688,481 -0.22(-0.56%)
Jan 29, 2016 38.83 39.96 38.69 39.94 4,197,949 +1.57(+4.09%)
Jan 28, 2016 38.56 38.58 37.89 38.37 4,273,288 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.37 37.66 3,725,194 -0.07(-0.20%)
Jan 26, 2016 37.18 37.79 37.15 37.74 2,596,043 +0.91(+2.47%)
Jan 25, 2016 37.28 37.41 36.81 36.83 2,347,517 -0.72(-1.91%)
Jan 22, 2016 37.62 37.91 37.25 37.55 3,702,987 +1.11(+3.06%)
Jan 21, 2016 36.63 37.04 36.33 36.43 3,666,340 -0.17(-0.47%)
Jan 20, 2016 36.45 36.70 35.63 36.61 4,113,260 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.08 3,900,062 +0.11(+0.29%)
Jan 15, 2016 37.08 36.97 36.97 36.97 5,640,148 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.74 38.35 2,917,881 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.98 2,701,119 -0.24(-0.63%)
Jan 12, 2016 38.36 38.62 37.91 38.22 2,160,608 +0.24(+0.63%)
Jan 11, 2016 37.82 38.13 37.52 37.98 3,054,243 +0.53(+1.41%)
Jan 08, 2016 38.17 38.65 37.42 37.45 3,607,791 -0.56(-1.48%)
Jan 07, 2016 38.61 39.06 38.00 38.01 3,716,525 -1.54(-3.90%)
Jan 06, 2016 39.76 40.05 39.51 39.55 2,430,406 -0.83(-2.04%)
Jan 05, 2016 40.56 40.77 40.20 40.38 2,352,049 -0.12(-0.31%)
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.