Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.44 47.83 47.28 47.46 4,365,432 -0.18(-0.38%)
Jul 30, 2018 47.76 48.04 47.45 47.64 2,098,146 +0.28(+0.60%)
Jul 27, 2018 47.50 47.78 47.02 47.36 3,977,925 +0.13(+0.27%)
Jul 26, 2018 47.29 47.77 47.08 47.23 6,622,896 -0.14(-0.29%)
Jul 25, 2018 47.02 47.67 47.02 47.37 6,284,783 +0.60(+1.29%)
Jul 24, 2018 46.65 46.95 46.37 46.76 4,132,035 +0.41(+0.89%)
Jul 23, 2018 45.96 46.42 45.66 46.35 5,166,528 +0.26(+0.57%)
Jul 20, 2018 45.92 46.18 45.65 46.09 3,118,826 +0.35(+0.76%)
Jul 19, 2018 45.88 46.02 45.55 45.74 4,070,126 -0.60(-1.30%)
Jul 18, 2018 45.95 46.79 45.89 46.34 5,284,085 +0.15(+0.32%)
Jul 17, 2018 45.93 46.29 45.77 46.20 3,064,539 +0.09(+0.20%)
Jul 16, 2018 46.00 46.29 45.81 46.11 3,195,551 +0.23(+0.50%)
Jul 13, 2018 46.02 46.11 45.71 45.88 3,813,526 -0.17(-0.38%)
Jul 12, 2018 46.72 46.89 46.05 46.05 3,294,238 +0.04(+0.08%)
Jul 11, 2018 46.02 46.46 45.82 46.02 6,769,604 -0.47(-1.00%)
Jul 10, 2018 46.36 46.51 46.02 46.48 5,502,722 +0.46(+0.99%)
Jul 09, 2018 46.09 46.38 45.92 46.02 7,120,682 -0.02(-0.04%)
Jul 06, 2018 45.48 46.37 45.33 46.04 11,152,144 +0.74(+1.63%)
Jul 05, 2018 43.82 45.32 43.70 45.30 7,093,019 +2.06(+4.77%)
Jul 03, 2018 43.24 43.24 43.24 0 +1.29(+3.07%)
Jul 02, 2018 42.32 42.35 41.65 41.95 5,723,380 -1.09(-2.52%)
Jun 29, 2018 43.13 43.31 42.61 43.04 5,768,267 +0.20(+0.47%)
Jun 28, 2018 42.24 42.90 41.85 42.84 5,990,213 +1.20(+2.87%)
Jun 27, 2018 42.06 42.24 41.54 41.64 5,253,076 -0.54(-1.28%)
Jun 26, 2018 42.22 42.36 42.01 42.18 3,039,292 +0.06(+0.15%)
Jun 25, 2018 41.59 42.24 41.41 42.12 6,282,776 +0.32(+0.76%)
Jun 22, 2018 41.51 41.84 41.04 41.80 3,946,291 +0.73(+1.78%)
Jun 21, 2018 41.15 41.35 40.88 41.07 4,528,814 -0.10(-0.24%)
Jun 20, 2018 40.99 41.27 40.85 41.17 3,751,722 +0.63(+1.55%)
Jun 19, 2018 40.19 40.67 40.14 40.54 4,961,481 -0.18(-0.44%)
Jun 18, 2018 40.23 40.73 39.90 40.72 6,195,673 +0.10(+0.24%)
Jun 15, 2018 40.64 40.09 40.62 4,628,860 +0.18(+0.45%)
Jun 14, 2018 40.67 40.84 40.33 40.44 3,798,408 +0.17(+0.43%)
Jun 13, 2018 40.38 40.86 40.13 40.27 4,284,592 -0.09(-0.22%)
Jun 12, 2018 40.15 40.46 40.10 40.36 4,782,596 +0.13(+0.31%)
Jun 11, 2018 40.22 40.37 39.99 40.23 4,595,402 -0.26(-0.65%)
Jun 08, 2018 39.73 40.52 39.35 40.49 4,404,188 +0.96(+2.42%)
Jun 07, 2018 39.87 39.87 39.26 39.54 6,511,413 -0.32(-0.79%)
Jun 06, 2018 39.73 39.85 4,710,598 +0.39(+0.98%)
Jun 05, 2018 39.87 40.06 39.45 39.46 5,724,404 -1.07(-2.65%)
Jun 04, 2018 40.60 40.75 40.42 40.54 3,059,466 -0.01(-0.02%)
Jun 01, 2018 40.71 41.05 40.38 40.55 4,049,898 +0.27(+0.67%)
May 31, 2018 40.50 40.61 39.91 40.28 5,432,712 -0.43(-1.06%)
May 30, 2018 40.56 40.83 40.41 40.71 4,125,738 +0.41(+1.01%)
May 29, 2018 40.80 41.20 40.23 40.30 6,364,538 -1.16(-2.80%)
May 25, 2018 41.47 41.47 41.47 0 -0.06(-0.15%)
May 24, 2018 41.81 41.92 41.33 41.53 4,022,225 -0.59(-1.39%)
May 23, 2018 41.16 42.24 40.99 42.11 5,590,401 +0.63(+1.52%)
May 22, 2018 41.04 41.53 41.00 41.48 2,976,874 +0.58(+1.41%)
May 21, 2018 41.29 41.45 40.86 40.91 4,703,379 -0.15(-0.37%)
May 18, 2018 41.32 41.47 40.83 41.06 6,508,824 -0.69(-1.64%)
May 17, 2018 42.15 42.52 41.72 41.74 6,583,018 -0.87(-2.03%)
May 16, 2018 42.39 42.74 42.22 42.61 4,176,422 +0.28(+0.66%)
May 15, 2018 42.01 42.38 41.69 42.33 4,770,177 -0.39(-0.91%)
May 14, 2018 43.56 43.56 42.70 42.72 3,152,180 -0.61(-1.41%)
May 11, 2018 43.87 44.20 43.06 43.33 3,603,637 -0.44(-1.01%)
May 10, 2018 43.41 43.93 43.38 43.77 7,015,028 +1.14(+2.66%)
May 09, 2018 42.98 43.01 42.47 42.64 4,594,665 -0.22(-0.50%)
May 08, 2018 42.86 43.03 42.42 42.85 4,186,968 -0.04(-0.08%)
May 07, 2018 43.83 43.97 42.86 42.89 6,759,789 -1.09(-2.48%)
May 04, 2018 43.94 44.28 43.80 43.98 4,176,715 -0.53(-1.19%)
May 03, 2018 45.09 45.41 44.26 44.51 5,785,684 -0.65(-1.44%)
May 02, 2018 45.67 45.90 44.99 45.16 5,393,074 -0.73(-1.59%)
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.