Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.33 +1.64 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.96 52.39 51.78 51.98 3,985,699 -0.20(-0.38%)
Jul 30, 2018 52.31 52.62 51.97 52.18 1,915,636 +0.31(+0.60%)
Jul 27, 2018 52.03 52.34 51.50 51.87 3,631,900 +0.14(+0.27%)
Jul 26, 2018 51.80 52.32 51.57 51.73 6,046,795 -0.15(-0.29%)
Jul 25, 2018 51.50 52.21 51.50 51.88 5,738,093 +0.66(+1.29%)
Jul 24, 2018 51.09 51.42 50.79 51.22 3,772,605 +0.45(+0.89%)
Jul 23, 2018 50.34 50.84 50.02 50.77 4,717,111 +0.29(+0.57%)
Jul 20, 2018 50.29 50.58 50.00 50.48 2,847,531 +0.38(+0.76%)
Jul 19, 2018 50.25 50.40 49.89 50.10 3,716,081 -0.66(-1.30%)
Jul 18, 2018 50.33 51.25 50.26 50.76 4,824,442 +0.16(+0.32%)
Jul 17, 2018 50.31 50.70 50.13 50.60 2,797,966 +0.10(+0.20%)
Jul 16, 2018 50.38 50.70 50.18 50.50 2,917,582 +0.25(+0.50%)
Jul 13, 2018 50.40 50.50 50.06 50.25 3,481,802 -0.19(-0.38%)
Jul 12, 2018 51.17 51.36 50.44 50.44 3,007,685 +0.04(+0.08%)
Jul 11, 2018 50.40 50.88 50.19 50.40 6,180,741 -0.51(-1.00%)
Jul 10, 2018 50.78 50.94 50.40 50.91 5,024,060 +0.50(+0.99%)
Jul 09, 2018 50.48 50.80 50.30 50.41 6,501,280 -0.02(-0.04%)
Jul 06, 2018 49.81 50.79 49.65 50.43 10,182,060 +0.81(+1.63%)
Jul 05, 2018 47.99 49.64 47.86 49.62 6,476,023 +2.26(+4.77%)
Jul 03, 2018 47.36 47.36 47.36 0 +1.41(+3.07%)
Jul 02, 2018 46.35 46.39 45.62 45.95 5,225,524 -1.19(-2.52%)
Jun 29, 2018 47.24 47.44 46.67 47.14 5,266,507 +0.22(+0.47%)
Jun 28, 2018 46.26 46.98 45.84 46.92 5,469,146 +1.31(+2.87%)
Jun 27, 2018 46.07 46.26 45.50 45.61 4,796,130 -0.59(-1.28%)
Jun 26, 2018 46.24 46.40 46.01 46.20 2,774,915 +0.07(+0.15%)
Jun 25, 2018 45.55 46.26 45.36 46.13 5,736,260 +0.35(+0.76%)
Jun 22, 2018 45.47 45.83 44.95 45.78 3,603,018 +0.80(+1.78%)
Jun 21, 2018 45.07 45.29 44.78 44.98 4,134,869 -0.11(-0.24%)
Jun 20, 2018 44.89 45.20 44.74 45.09 3,425,374 +0.69(+1.55%)
Jun 19, 2018 44.02 44.55 43.96 44.40 4,529,900 -0.77(-1.70%)
Jun 18, 2018 44.63 45.18 44.26 45.17 5,584,860 +0.11(+0.24%)
Jun 15, 2018 45.09 44.47 45.06 4,172,515 +0.20(+0.45%)
Jun 14, 2018 45.12 45.31 44.74 44.86 3,423,935 +0.19(+0.43%)
Jun 13, 2018 44.80 45.33 44.52 44.67 3,862,187 -0.10(-0.22%)
Jun 12, 2018 44.54 44.88 44.48 44.77 4,311,094 +0.14(+0.31%)
Jun 11, 2018 44.62 44.78 44.36 44.63 4,142,355 -0.29(-0.65%)
Jun 08, 2018 44.08 44.95 43.65 44.92 3,969,992 +1.06(+2.42%)
Jun 07, 2018 44.23 44.23 43.55 43.86 5,869,472 -0.35(-0.79%)
Jun 06, 2018 44.07 44.21 4,246,194 +0.43(+0.98%)
Jun 05, 2018 44.23 44.44 43.76 43.78 5,160,052 -1.19(-2.65%)
Jun 04, 2018 45.04 45.21 44.84 44.97 2,757,843 -0.01(-0.02%)
Jun 01, 2018 45.16 45.54 44.80 44.98 3,650,631 +0.30(+0.67%)
May 31, 2018 44.93 45.05 44.28 44.68 4,897,117 -0.48(-1.06%)
May 30, 2018 45.00 45.30 44.83 45.16 3,718,994 +0.45(+1.01%)
May 29, 2018 45.26 45.71 44.62 44.71 5,737,077 -1.29(-2.80%)
May 25, 2018 46.00 46.00 46.00 0 -0.07(-0.15%)
May 24, 2018 46.38 46.50 45.85 46.07 3,625,686 -0.65(-1.39%)
May 23, 2018 45.66 46.86 45.47 46.72 5,039,260 +0.70(+1.52%)
May 22, 2018 45.53 46.07 45.48 46.02 2,683,393 +0.64(+1.41%)
May 21, 2018 45.81 45.98 45.33 45.38 4,239,687 -0.17(-0.37%)
May 18, 2018 45.84 46.00 45.30 45.55 5,867,139 -0.76(-1.64%)
May 17, 2018 46.76 47.17 46.28 46.31 5,934,018 -0.96(-2.03%)
May 16, 2018 47.03 47.41 46.84 47.27 3,764,681 +0.31(+0.66%)
May 15, 2018 46.60 47.01 46.25 46.96 4,299,900 -0.43(-0.91%)
May 14, 2018 48.32 48.33 47.37 47.39 2,841,416 -0.68(-1.41%)
May 11, 2018 48.67 49.03 47.77 48.07 3,248,365 -0.49(-1.01%)
May 10, 2018 48.16 48.73 48.12 48.56 6,323,437 +1.26(+2.66%)
May 09, 2018 47.68 47.71 47.12 47.30 4,141,691 -0.24(-0.50%)
May 08, 2018 47.55 47.74 47.05 47.54 3,774,188 -0.04(-0.08%)
May 07, 2018 48.62 48.78 47.55 47.58 6,093,362 -1.21(-2.48%)
May 04, 2018 48.75 49.12 48.59 48.79 3,764,945 -0.59(-1.19%)
May 03, 2018 50.02 50.38 49.10 49.38 5,215,291 -0.72(-1.44%)
May 02, 2018 50.66 50.92 49.91 50.10 4,861,387 -0.81(-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.