Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.50 50.71 49.75 49.88 2,137,377 -0.67(-1.33%)
May 27, 2016 50.40 50.55 50.55 50.55 1,397,100 +0.03(+0.06%)
May 26, 2016 50.46 50.63 50.12 50.52 1,862,820 +0.34(+0.68%)
May 25, 2016 50.30 50.69 50.07 50.18 1,845,290 +0.34(+0.68%)
May 24, 2016 49.89 49.98 49.58 49.84 1,575,807 +0.33(+0.67%)
May 23, 2016 49.65 49.96 49.41 49.51 1,701,533 -0.45(-0.90%)
May 20, 2016 49.84 50.11 49.76 49.96 1,400,096 +0.47(+0.95%)
May 19, 2016 49.58 49.80 49.04 49.49 2,150,151 -0.52(-1.04%)
May 18, 2016 50.31 50.62 49.75 50.01 2,870,200 -0.79(-1.56%)
May 17, 2016 50.54 50.88 50.29 50.80 2,060,643 -0.16(-0.31%)
May 16, 2016 50.68 51.25 50.68 50.96 1,451,628 +0.35(+0.69%)
May 13, 2016 51.15 51.38 50.54 50.61 1,829,241 -0.89(-1.73%)
May 12, 2016 51.78 52.02 51.13 51.50 1,914,669 +0.19(+0.37%)
May 11, 2016 51.04 51.72 51.03 51.31 1,420,575 -0.22(-0.43%)
May 10, 2016 50.76 51.56 50.64 51.53 1,810,315 +1.10(+2.18%)
May 09, 2016 50.78 50.87 49.95 50.43 2,751,996 -0.95(-1.85%)
May 06, 2016 50.72 51.42 50.63 51.38 2,261,690 +0.16(+0.31%)
May 05, 2016 52.16 52.19 51.14 51.22 3,087,735 -0.45(-0.87%)
May 04, 2016 51.72 51.90 51.38 51.67 2,643,493 -0.83(-1.58%)
May 03, 2016 52.95 53.09 52.31 52.50 2,641,394 -1.48(-2.74%)
May 02, 2016 54.33 54.33 53.60 53.98 1,429,383 -0.06(-0.11%)
Apr 29, 2016 53.98 54.31 53.59 54.04 2,040,676 +0.64(+1.20%)
Apr 28, 2016 53.60 54.08 53.26 53.40 1,580,838 -0.66(-1.22%)
Apr 27, 2016 53.22 54.09 53.18 54.06 1,701,535 +0.73(+1.37%)
Apr 26, 2016 53.14 53.36 52.72 53.33 1,479,119 +0.80(+1.52%)
Apr 25, 2016 52.69 52.98 52.33 52.53 1,664,553 -0.50(-0.94%)
Apr 22, 2016 53.01 53.58 52.99 53.03 1,467,389 +0.08(+0.15%)
Apr 21, 2016 53.43 53.62 52.92 52.95 1,378,197 -0.81(-1.51%)
Apr 20, 2016 53.71 54.04 53.38 53.76 1,657,267 -0.08(-0.15%)
Apr 19, 2016 52.98 53.95 52.89 53.84 2,630,004 +1.43(+2.73%)
Apr 18, 2016 52.35 52.96 52.14 52.41 1,542,978 -0.08(-0.15%)
Apr 15, 2016 52.71 52.99 52.49 52.49 1,313,509 -0.53(-1.00%)
Apr 14, 2016 53.24 53.41 52.99 53.02 1,187,480 +0.11(+0.21%)
Apr 13, 2016 52.87 52.98 52.55 52.91 1,630,709 +0.34(+0.65%)
Apr 12, 2016 51.84 52.67 51.43 52.57 2,507,997 +1.04(+2.02%)
Apr 11, 2016 51.78 52.19 51.50 51.53 2,521,373 +0.31(+0.61%)
Apr 08, 2016 51.78 51.99 51.08 51.22 1,774,674 +0.27(+0.53%)
Apr 07, 2016 51.31 51.44 50.57 50.95 2,313,245 -1.10(-2.11%)
Apr 06, 2016 51.32 52.06 51.15 52.05 2,213,500 +0.44(+0.85%)
Apr 05, 2016 51.99 52.19 51.50 51.61 2,088,084 -1.35(-2.55%)
Apr 04, 2016 53.70 53.75 52.72 52.96 2,176,243 -0.72(-1.34%)
Apr 01, 2016 52.77 53.80 52.62 53.68 1,892,907 -0.02(-0.04%)
Mar 31, 2016 54.42 54.69 53.33 53.70 2,115,953 -0.42(-0.78%)
Mar 30, 2016 54.32 54.57 54.07 54.12 2,808,817 +0.46(+0.86%)
Mar 29, 2016 52.75 53.71 52.42 53.66 1,930,608 +0.75(+1.42%)
Mar 28, 2016 52.67 52.98 52.65 52.91 1,398,811 +0.57(+1.09%)
Mar 24, 2016 51.99 52.34 52.34 52.34 1,848,700 -0.13(-0.25%)
Mar 23, 2016 52.82 52.85 52.23 52.47 2,386,546 -0.71(-1.34%)
Mar 22, 2016 52.69 53.35 52.51 53.18 2,247,751 +0.17(+0.32%)
Mar 21, 2016 52.94 53.59 52.68 53.01 1,708,622 +0.02(+0.04%)
Mar 18, 2016 53.37 53.89 52.81 52.99 4,189,523 +0.12(+0.23%)
Mar 17, 2016 52.00 53.01 51.81 52.87 3,181,343 +1.46(+2.84%)
Mar 16, 2016 49.80 51.48 49.77 51.41 2,719,146 +1.35(+2.70%)
Mar 15, 2016 50.45 50.51 49.97 50.06 2,071,984 -0.83(-1.63%)
Mar 14, 2016 51.06 51.08 50.72 50.89 1,239,145 -0.38(-0.74%)
Mar 11, 2016 50.99 51.51 50.88 51.27 3,902,816 +0.89(+1.77%)
Mar 10, 2016 50.85 50.93 49.55 50.38 2,364,627 -0.31(-0.61%)
Mar 09, 2016 50.77 50.92 50.42 50.69 2,316,714 +0.60(+1.20%)
Mar 08, 2016 50.82 50.82 50.05 50.09 2,740,613 -1.28(-2.49%)
Mar 07, 2016 50.69 51.55 50.61 51.37 1,977,431 +0.38(+0.75%)
Mar 04, 2016 51.06 51.43 50.86 50.99 7,585,736 +0.56(+1.11%)
Mar 03, 2016 50.38 50.78 50.13 50.43 2,062,478 -0.22(-0.43%)
Mar 02, 2016 49.75 50.67 49.68 50.65 4,965,132 +0.75(+1.50%)
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.