Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.23 43.50 42.95 43.42 2,208,051 +0.27(+0.62%)
Apr 27, 2017 43.30 43.32 42.96 43.15 3,876,904 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.30 42.78 9,801,063 -0.88(-2.02%)
Apr 25, 2017 43.40 43.73 43.38 43.66 3,129,492 -0.16(-0.36%)
Apr 24, 2017 43.92 44.11 43.78 43.82 2,760,762 +0.72(+1.67%)
Apr 21, 2017 43.05 43.16 42.83 43.10 2,218,740 -0.08(-0.19%)
Apr 20, 2017 42.96 43.23 42.74 43.18 2,075,948 +0.45(+1.06%)
Apr 19, 2017 43.09 43.11 42.54 42.73 3,985,625 -0.52(-1.20%)
Apr 18, 2017 43.33 43.57 43.14 43.25 2,666,941 -0.20(-0.46%)
Apr 17, 2017 43.15 43.46 43.06 43.45 2,471,759 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.86 42.94 2,737,792 -0.17(-0.39%)
Apr 12, 2017 43.49 43.52 42.83 43.11 5,334,238 -0.43(-0.98%)
Apr 11, 2017 43.69 43.76 43.03 43.54 5,309,154 -0.15(-0.35%)
Apr 10, 2017 43.62 43.83 43.35 43.69 2,277,373 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,006,878 +0.50(+1.17%)
Apr 06, 2017 43.29 43.35 43.05 43.18 2,581,539 -0.17(-0.39%)
Apr 05, 2017 43.67 43.83 43.31 43.35 3,632,832 +0.00(+0.00%)
Apr 04, 2017 42.88 43.38 42.86 43.35 2,461,757 +0.03(+0.06%)
Apr 03, 2017 42.99 43.43 42.99 43.32 3,299,473 +0.39(+0.92%)
Mar 31, 2017 43.19 43.25 42.78 42.93 2,982,426 -0.39(-0.89%)
Mar 30, 2017 43.58 43.65 43.18 43.31 4,237,660 -0.14(-0.33%)
Mar 29, 2017 43.18 43.63 42.94 43.46 3,553,420 +0.45(+1.05%)
Mar 28, 2017 43.33 43.54 42.96 43.00 2,730,051 -0.20(-0.47%)
Mar 27, 2017 42.69 43.28 42.61 43.20 2,639,526 -0.05(-0.12%)
Mar 24, 2017 42.74 43.41 42.72 43.26 3,391,373 +0.68(+1.60%)
Mar 23, 2017 41.98 42.79 41.98 42.58 3,533,663 +0.45(+1.08%)
Mar 22, 2017 41.91 42.32 41.84 42.12 4,147,300 +0.06(+0.14%)
Mar 21, 2017 42.52 42.96 42.01 42.06 6,216,977 -0.22(-0.53%)
Mar 20, 2017 42.14 42.61 42.01 42.29 3,019,340 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.48 42.01 6,409,151 +0.62(+1.50%)
Mar 16, 2017 41.41 41.80 41.17 41.38 4,994,655 +0.48(+1.17%)
Mar 15, 2017 39.80 40.98 39.58 40.91 8,950,963 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.22 39.62 3,254,435 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.69 39.82 3,427,729 -0.08(-0.19%)
Mar 10, 2017 39.99 40.18 39.79 39.89 3,146,640 +0.44(+1.11%)
Mar 09, 2017 39.59 39.63 39.21 39.45 3,832,326 -0.53(-1.32%)
Mar 08, 2017 40.13 40.48 39.93 39.98 2,345,941 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,262 -0.10(-0.25%)
Mar 06, 2017 40.33 40.60 39.97 40.55 2,917,203 +0.31(+0.77%)
Mar 03, 2017 39.92 40.41 39.71 40.23 6,074,322 +1.08(+2.76%)
Mar 02, 2017 39.43 39.52 39.04 39.15 2,601,645 -0.51(-1.29%)
Mar 01, 2017 39.04 39.86 38.93 39.66 7,030,526 +1.01(+2.60%)
Feb 28, 2017 39.35 39.45 38.55 38.66 4,610,715 -0.66(-1.69%)
Feb 27, 2017 39.35 39.58 39.20 39.32 3,624,910 +0.16(+0.41%)
Feb 24, 2017 39.42 39.43 38.93 39.16 3,728,662 -0.53(-1.33%)
Feb 23, 2017 39.90 40.14 39.43 39.69 4,192,304 +0.27(+0.68%)
Feb 22, 2017 39.56 39.73 39.22 39.42 3,790,784 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,459,980 +1.17(+3.04%)
Feb 17, 2017 38.36 38.36 38.36 0 -0.21(-0.54%)
Feb 16, 2017 38.70 38.93 38.47 38.57 2,752,196 -0.18(-0.48%)
Feb 15, 2017 38.62 38.88 38.57 38.75 3,453,060 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.53 38.89 3,123,183 -0.11(-0.28%)
Feb 13, 2017 39.19 39.28 38.74 39.00 5,206,849 -0.11(-0.28%)
Feb 10, 2017 38.58 39.45 38.51 39.11 6,713,584 +0.60(+1.57%)
Feb 09, 2017 38.15 38.82 38.28 38.51 3,149,224 +0.36(+0.95%)
Feb 08, 2017 37.83 38.26 37.80 38.15 2,286,532 +0.35(+0.93%)
Feb 07, 2017 38.06 38.25 37.63 37.79 2,537,995 -0.28(-0.73%)
Feb 06, 2017 38.37 38.50 37.85 38.07 2,738,611 -0.54(-1.39%)
Feb 03, 2017 38.59 38.71 38.26 38.61 3,193,835 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,121 +0.60(+1.60%)
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.