Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.90 58.08 57.60 57.96 2,307,776 -0.17(-0.29%)
Mar 30, 2015 58.45 58.54 58.13 58.13 1,579,781 -0.03(-0.05%)
Mar 27, 2015 57.95 58.26 57.77 58.16 2,056,012 +0.21(+0.36%)
Mar 26, 2015 58.90 58.90 57.92 57.95 2,416,853 -0.96(-1.63%)
Mar 25, 2015 60.00 60.15 58.82 58.91 2,281,490 -0.87(-1.46%)
Mar 24, 2015 59.75 60.00 59.48 59.78 1,221,888 +0.20(+0.34%)
Mar 23, 2015 59.71 59.77 59.35 59.58 1,430,232 +0.26(+0.44%)
Mar 20, 2015 59.46 59.81 59.01 59.32 3,387,633 +0.92(+1.58%)
Mar 19, 2015 58.82 59.10 58.04 58.40 2,151,632 -0.88(-1.48%)
Mar 18, 2015 57.35 59.40 57.03 59.28 4,287,284 +1.81(+3.15%)
Mar 17, 2015 57.67 57.70 57.24 57.47 3,303,754 -0.30(-0.52%)
Mar 16, 2015 57.63 57.98 57.26 57.77 1,734,853 +0.50(+0.87%)
Mar 13, 2015 57.24 57.31 56.69 57.27 2,034,148 -0.22(-0.38%)
Mar 12, 2015 57.15 57.59 56.97 57.49 2,075,690 +1.01(+1.79%)
Mar 11, 2015 55.74 56.66 55.66 56.48 2,323,962 +0.73(+1.31%)
Mar 10, 2015 56.00 56.25 55.67 55.75 2,595,366 -0.84(-1.48%)
Mar 09, 2015 56.61 56.75 56.38 56.59 1,480,326 -0.03(-0.05%)
Mar 06, 2015 57.04 57.12 56.53 56.62 3,561,400 -1.37(-2.36%)
Mar 05, 2015 58.24 58.58 57.84 57.99 2,409,840 -0.36(-0.62%)
Mar 04, 2015 58.66 59.11 58.00 58.35 2,148,931 -0.76(-1.29%)
Mar 03, 2015 59.35 59.45 59.01 59.11 2,068,128 -0.41(-0.69%)
Mar 02, 2015 60.15 60.21 59.11 59.52 2,113,461 -0.69(-1.15%)
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%)
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.