Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.48 51.55 50.99 51.17 2,502,035 -0.46(-0.89%)
Mar 30, 2017 51.95 52.03 51.47 51.63 3,555,083 -0.17(-0.33%)
Mar 29, 2017 51.47 52.01 51.18 51.80 2,981,057 +0.54(+1.05%)
Mar 28, 2017 51.65 51.90 51.21 51.26 2,290,311 -0.24(-0.47%)
Mar 27, 2017 50.89 51.59 50.79 51.50 2,214,367 -0.06(-0.12%)
Mar 24, 2017 50.95 51.74 50.92 51.56 2,845,111 +0.81(+1.60%)
Mar 23, 2017 50.04 51.00 50.04 50.75 2,964,482 +0.54(+1.08%)
Mar 22, 2017 49.96 50.44 49.87 50.21 3,479,278 +0.07(+0.14%)
Mar 21, 2017 50.68 51.21 50.07 50.14 5,215,584 -0.27(-0.53%)
Mar 20, 2017 50.23 50.79 50.07 50.41 2,533,003 +0.34(+0.67%)
Mar 17, 2017 49.59 50.26 49.44 50.07 5,376,803 +0.74(+1.50%)
Mar 16, 2017 49.36 49.83 49.08 49.33 4,190,146 +0.57(+1.17%)
Mar 15, 2017 47.44 48.85 47.18 48.76 7,509,195 +1.53(+3.24%)
Mar 14, 2017 47.28 47.34 46.75 47.23 2,730,230 -0.23(-0.48%)
Mar 13, 2017 47.60 47.78 47.30 47.46 2,875,611 -0.09(-0.19%)
Mar 10, 2017 47.67 47.89 47.43 47.55 2,639,798 +0.52(+1.11%)
Mar 09, 2017 47.19 47.24 46.74 47.03 3,215,038 -0.63(-1.32%)
Mar 08, 2017 47.83 48.26 47.60 47.66 1,968,071 -0.55(-1.14%)
Mar 07, 2017 48.53 48.65 48.04 48.21 2,256,931 -0.12(-0.25%)
Mar 06, 2017 48.07 48.39 47.64 48.33 2,447,318 +0.37(+0.77%)
Mar 03, 2017 47.58 48.17 47.34 47.96 5,095,907 +1.29(+2.76%)
Mar 02, 2017 47.00 47.11 46.54 46.67 2,182,588 -0.61(-1.29%)
Mar 01, 2017 46.54 47.51 46.40 47.28 5,898,091 +1.20(+2.60%)
Feb 28, 2017 46.90 47.03 45.95 46.08 3,868,049 -0.79(-1.69%)
Feb 27, 2017 46.91 47.17 46.73 46.87 3,041,031 +0.19(+0.41%)
Feb 24, 2017 46.99 46.99 46.41 46.68 3,128,072 -0.63(-1.33%)
Feb 23, 2017 47.56 47.85 47.00 47.31 3,517,033 +0.32(+0.68%)
Feb 22, 2017 47.15 47.36 46.75 46.99 3,180,187 -0.12(-0.25%)
Feb 21, 2017 45.74 47.28 45.74 47.11 4,580,519 +1.39(+3.04%)
Feb 17, 2017 45.72 45.72 45.72 0 -0.25(-0.54%)
Feb 16, 2017 46.13 46.40 45.85 45.97 2,308,889 -0.22(-0.48%)
Feb 15, 2017 46.04 46.34 45.97 46.19 2,896,862 -0.17(-0.37%)
Feb 14, 2017 46.54 46.67 45.92 46.36 2,620,120 -0.13(-0.28%)
Feb 13, 2017 46.72 46.82 46.18 46.49 4,368,161 -0.13(-0.28%)
Feb 10, 2017 45.99 47.02 45.90 46.62 5,632,200 +0.72(+1.57%)
Feb 09, 2017 45.47 46.27 45.63 45.90 2,641,966 +0.43(+0.95%)
Feb 08, 2017 45.09 45.61 45.05 45.47 1,918,231 +0.42(+0.93%)
Feb 07, 2017 45.37 45.59 44.85 45.05 2,129,190 -0.33(-0.73%)
Feb 06, 2017 45.74 45.89 45.12 45.38 2,297,492 -0.64(-1.39%)
Feb 03, 2017 46.00 46.14 45.61 46.02 2,679,391 +0.39(+0.85%)
Feb 02, 2017 45.19 45.69 45.12 45.63 4,581,476 +0.72(+1.60%)
Feb 01, 2017 45.29 45.29 44.60 44.91 3,774,485 +0.10(+0.22%)
Jan 31, 2017 45.06 45.43 44.66 44.81 3,443,243 -0.27(-0.60%)
Jan 30, 2017 45.23 45.35 44.71 45.08 3,082,192 -0.02(-0.04%)
Jan 27, 2017 44.66 45.42 44.53 45.10 6,837,480 +0.69(+1.55%)
Jan 26, 2017 45.46 45.14 44.03 44.41 11,962,502 -1.05(-2.31%)
Jan 25, 2017 44.80 45.79 44.62 45.46 8,789,758 +1.00(+2.25%)
Jan 24, 2017 44.05 44.86 44.01 44.46 4,442,866 +0.63(+1.44%)
Jan 23, 2017 42.88 43.92 42.75 43.83 5,667,607 +1.19(+2.79%)
Jan 20, 2017 42.28 42.81 41.85 42.64 6,741,792 +0.90(+2.16%)
Jan 19, 2017 42.06 42.09 41.55 41.74 3,024,794 -0.23(-0.55%)
Jan 18, 2017 42.19 42.35 41.68 41.97 3,174,948 -0.48(-1.13%)
Jan 17, 2017 42.56 42.70 42.23 42.45 2,973,753 -0.20(-0.47%)
Jan 13, 2017 42.65 42.65 42.65 0 +0.62(+1.48%)
Jan 12, 2017 42.12 42.46 41.93 42.03 3,127,221 +0.20(+0.48%)
Jan 11, 2017 41.94 42.13 41.23 41.83 6,790,083 -0.13(-0.31%)
Jan 10, 2017 42.11 42.46 41.91 41.96 5,765,884 -0.38(-0.90%)
Jan 09, 2017 43.04 43.11 42.14 42.34 4,227,989 -0.78(-1.81%)
Jan 06, 2017 43.46 43.79 43.10 43.12 3,309,670 -0.31(-0.71%)
Jan 05, 2017 43.59 43.86 43.13 43.43 4,553,683 +0.33(+0.77%)
Jan 04, 2017 43.56 43.73 42.76 43.10 5,213,486 -0.53(-1.21%)
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.